Haverty Furniture Companies, Inc. (HVT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

27.29

-0.49

(-1.75%)

A partir del 01:53PM EDT. Mercado abierto.

Periodo de tiempo:

23 may 2023 - 23 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 may 2024	27.88	27.55	27.20	27.29	27.29	33,636
22 may 2024	28.30	28.34	27.77	28.10	28.10	100,700
21 may 2024	28.77	29.14	28.28	28.29	28.29	54,600
20 may 2024	29.38	29.50	28.75	28.80	28.80	76,900
17 may 2024	29.58	29.62	29.05	29.42	29.42	65,300
16 may 2024	29.53	30.13	29.31	29.54	29.54	149,500
15 may 2024	29.85	29.85	29.09	29.68	29.68	99,500
14 may 2024	29.92	30.13	29.37	29.51	29.51	101,700
13 may 2024	28.89	29.55	28.89	29.40	29.40	126,800
10 may 2024	28.90	29.22	28.06	28.56	28.56	123,400
09 may 2024	28.56	29.13	28.33	28.91	28.91	109,000
08 may 2024	28.54	28.89	28.46	28.58	28.58	71,100
07 may 2024	29.56	29.97	28.70	28.70	28.70	115,200
06 may 2024	29.04	29.99	29.00	29.48	29.48	159,900
03 may 2024	28.70	28.97	28.04	28.71	28.71	146,500
02 may 2024	29.02	29.31	27.25	28.52	28.52	273,000
01 may 2024	30.90	31.52	30.74	31.01	31.01	99,100
30 abr 2024	31.00	31.02	30.66	30.80	30.80	87,200
29 abr 2024	31.30	31.68	31.01	31.24	31.24	61,800
26 abr 2024	31.69	31.98	31.21	31.30	31.30	61,400
25 abr 2024	32.15	32.15	31.40	31.82	31.82	79,900
24 abr 2024	32.64	33.04	32.23	32.55	32.55	74,600
23 abr 2024	31.66	32.83	31.66	32.80	32.80	94,500
22 abr 2024	31.40	31.79	31.11	31.50	31.50	80,400
19 abr 2024	30.25	31.24	30.25	31.16	31.16	80,800
18 abr 2024	30.40	30.96	30.29	30.41	30.41	72,100
17 abr 2024	30.75	30.97	30.25	30.27	30.27	93,200
16 abr 2024	30.29	30.57	30.01	30.44	30.44	80,000
15 abr 2024	31.22	31.22	29.89	30.46	30.46	101,300
12 abr 2024	30.99	31.12	30.59	30.67	30.67	93,200
11 abr 2024	30.69	31.12	30.58	31.09	31.09	82,200
10 abr 2024	31.34	31.39	30.31	30.58	30.58	71,100
09 abr 2024	32.19	32.30	31.98	32.09	32.09	47,900
08 abr 2024	31.90	32.40	31.76	32.18	32.18	79,400
05 abr 2024	31.48	31.75	31.04	31.64	31.64	80,500
04 abr 2024	32.04	32.15	31.60	31.64	31.64	73,200
03 abr 2024	31.68	31.96	31.68	31.79	31.79	63,200
02 abr 2024	32.77	32.77	31.03	31.82	31.82	129,700
01 abr 2024	33.41	33.97	33.08	33.18	33.18	101,400
28 mar 2024	33.25	34.29	33.25	34.12	34.12	229,100
27 mar 2024	32.41	33.27	32.41	33.06	33.06	59,800
26 mar 2024	32.70	32.71	32.18	32.25	32.25	75,900
25 mar 2024	32.85	32.95	32.52	32.53	32.53	78,100
22 mar 2024	32.69	32.69	31.94	31.97	31.97	58,400
21 mar 2024	32.59	33.26	32.50	32.76	32.76	123,400
20 mar 2024	31.52	32.74	31.31	32.50	32.50	83,900
19 mar 2024	31.04	31.87	31.04	31.80	31.80	101,500
18 mar 2024	31.42	31.42	30.84	30.94	30.94	111,600
15 mar 2024	31.01	32.06	31.01	31.48	31.48	313,600
14 mar 2024	32.41	32.41	30.69	31.02	31.02	191,100
13 mar 2024	32.49	33.08	32.43	32.52	32.52	140,800
12 mar 2024	32.34	32.54	32.07	32.31	32.31	92,900
11 mar 2024	33.37	33.37	32.03	32.34	32.34	142,800
08 mar 2024	33.43	34.09	33.12	33.54	33.54	116,800
08 mar 2024	0.3 Dividendo
07 mar 2024	33.38	33.70	33.09	33.23	32.93	69,900
06 mar 2024	34.43	34.49	32.79	32.99	32.69	128,700
05 mar 2024	33.98	34.69	33.98	34.00	33.69	97,400
04 mar 2024	34.39	34.79	34.03	34.12	33.81	113,300
01 mar 2024	34.29	34.57	33.34	34.33	34.02	111,900
29 feb 2024	34.48	34.98	34.11	34.30	33.99	249,300
28 feb 2024	33.74	34.25	33.05	33.72	33.42	137,300
27 feb 2024	34.02	34.95	34.02	34.45	34.14	165,900
26 feb 2024	32.50	34.09	32.50	34.01	33.70	143,000
23 feb 2024	32.62	33.03	31.96	32.76	32.46	167,400
22 feb 2024	33.90	34.39	31.25	32.78	32.48	328,700
21 feb 2024	34.89	35.50	34.64	35.09	34.77	78,600
20 feb 2024	35.54	35.77	35.05	35.17	34.85	115,300
16 feb 2024	36.20	36.40	35.62	36.15	35.82	71,800
15 feb 2024	36.34	37.05	36.26	36.57	36.24	107,800
14 feb 2024	35.72	36.02	35.12	35.96	35.64	79,100
13 feb 2024	35.41	36.08	34.83	35.17	34.85	91,700
12 feb 2024	35.12	36.80	35.12	36.45	36.12	75,300
09 feb 2024	34.38	35.34	34.35	35.13	34.81	79,800
08 feb 2024	33.90	34.44	33.90	34.34	34.03	56,300
07 feb 2024	34.40	34.40	33.65	33.79	33.48	54,300
06 feb 2024	33.65	34.66	33.65	34.33	34.02	88,500
05 feb 2024	33.76	33.95	33.18	33.64	33.34	113,500
02 feb 2024	34.01	34.44	33.74	34.13	33.82	72,400
01 feb 2024	34.15	34.53	33.45	34.50	34.19	60,000
31 ene 2024	34.41	34.80	33.83	33.90	33.59	216,500
30 ene 2024	34.34	34.72	34.01	34.51	34.20	64,100
29 ene 2024	35.00	35.25	34.30	34.57	34.26	81,400
26 ene 2024	35.13	35.24	34.81	35.00	34.68	29,400
25 ene 2024	34.72	34.84	34.24	34.73	34.42	86,000
24 ene 2024	35.22	35.22	34.01	34.37	34.06	64,800
23 ene 2024	35.39	35.44	34.19	34.71	34.40	115,000
22 ene 2024	34.21	35.40	34.21	35.16	34.84	73,400
19 ene 2024	33.59	34.02	33.08	34.01	33.70	47,700
18 ene 2024	34.10	34.10	32.91	33.53	33.23	98,800
17 ene 2024	33.41	33.91	33.17	33.74	33.44	51,300
16 ene 2024	35.09	35.09	33.89	33.96	33.65	60,700
12 ene 2024	35.19	35.40	34.79	35.16	34.84	92,200
11 ene 2024	34.48	34.96	33.81	34.87	34.56	103,000
10 ene 2024	34.28	34.63	34.00	34.41	34.10	48,800
09 ene 2024	34.85	34.85	34.00	34.04	33.73	63,400
08 ene 2024	35.35	35.92	35.30	35.36	35.04	111,200
05 ene 2024	35.18	35.94	35.18	35.45	35.13	142,700
04 ene 2024	34.77	35.39	34.66	35.37	35.05	73,400
03 ene 2024	35.65	35.65	34.58	34.66	34.35	90,400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,283.24-23.77(-0.45%)

Dow Jones39,157.81-513.23(-1.29%)

Nasdaq16,797.83-3.72(-0.02%)

Russell 20002,056.81-24.90(-1.20%)

Petróleo76.69-0.88(-1.13%)

Oro2,336.50-56.40(-2.36%)

Haverty Furniture Companies, Inc. (HVT)

S&P 500
5,283.24
-23.77(-0.45%)

Dow Jones
39,157.81
-513.23(-1.29%)

Nasdaq
16,797.83
-3.72(-0.02%)

Russell 2000
2,056.81
-24.90(-1.20%)

Petróleo
76.69
-0.88(-1.13%)

Oro
2,336.50
-56.40(-2.36%)