XNYS
Datos históricos de Haverty Furniture Companies, Inc.
Haverty Furniture Companies, Inc. · HVT
$27.26
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:17:14 UTC
- Variación en el periodo
- +35.49%
- Máximo
- US$29.83
- 10 de agosto de 2026
- Mínimo
- US$20.00
- 14 de octubre de 2025
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.36 | 27.47 | 27.24 | 27.26 | −0.91% | 72,382.454 |
| 8 oct 2026 | 27.46 | 27.71 | 27.13 | 27.51 | +0.26% | 103,936.059 |
| 7 oct 2026 | 27.67 | 27.78 | 27.44 | 27.44 | −1.72% | 80,004.447 |
| 6 oct 2026 | 27.95 | 28.05 | 27.63 | 27.92 | +0.11% | 70,674.375 |
| 5 oct 2026 | 27.49 | 27.98 | 27.32 | 27.89 | +1.42% | 116,481.479 |
| 2 oct 2026 | 27.88 | 27.97 | 27.40 | 27.50 | +0.29% | 111,531.609 |
| 1 oct 2026 | 27.67 | 27.81 | 27.01 | 27.42 | −0.90% | 141,100.348 |
| 30 sep 2026 | 27.62 | 27.86 | 27.38 | 27.67 | +0.62% | 109,248.484 |
| 29 sep 2026 | 27.74 | 27.99 | 27.46 | 27.50 | −1.19% | 113,031.715 |
| 28 sep 2026 | 27.88 | 28.05 | 27.56 | 27.83 | −0.43% | 111,039.566 |
| 25 sep 2026 | 27.72 | 28.08 | 27.48 | 27.95 | +0.76% | 92,778.272 |
| 24 sep 2026 | 27.75 | 27.90 | 27.39 | 27.74 | +0.87% | 129,791.05 |
| 23 sep 2026 | 27.98 | 28.27 | 27.48 | 27.50 | −2.72% | 121,360.264 |
| 22 sep 2026 | 28.18 | 28.81 | 28.09 | 28.27 | +2.17% | 217,466.736 |
| 21 sep 2026 | 27.44 | 28.12 | 27.33 | 27.67 | +1.43% | 132,129.51 |
| 18 sep 2026 | 27.09 | 27.36 | 26.98 | 27.28 | +0.11% | 291,683.611 |
| 17 sep 2026 | 27.59 | 27.68 | 27.21 | 27.25 | −0.15% | 76,834.4 |
| 16 sep 2026 | 27.31 | 27.61 | 27.01 | 27.29 | −0.11% | 89,606.201 |
| 15 sep 2026 | 27.74 | 27.77 | 27.30 | 27.32 | −1.83% | 89,966.821 |
| 14 sep 2026 | 27.45 | 27.96 | 27.30 | 27.83 | +0.83% | 108,572.39 |
| 11 sep 2026 | 27.44 | 27.76 | 27.37 | 27.60 | +1.06% | 82,894.009 |
| 10 sep 2026 | 27.27 | 27.40 | 26.99 | 27.31 | −0.44% | 103,456.526 |
| 9 sep 2026 | 27.76 | 27.97 | 27.34 | 27.43 | −2.07% | 116,251.125 |
| 8 sep 2026 | 28.34 | 28.34 | 27.75 | 28.01 | −1.93% | 93,266.999 |
| 4 sep 2026 | 27.64 | 28.63 | 27.64 | 28.56 | +3.40% | 106,845.213 |
| 3 sep 2026 | 27.87 | 28.43 | 27.57 | 27.62 | −1.00% | 107,202.585 |
| 2 sep 2026 | 27.39 | 28.29 | 27.30 | 27.90 | +2.61% | 144,664.539 |
| 1 sep 2026 | 27.06 | 27.41 | 26.59 | 27.19 | −0.29% | 195,136.068 |
| 31 ago 2026 | 27.67 | 27.67 | 26.74 | 27.27 | −0.33% | 236,380.758 |
| 28 ago 2026 | 27.64 | 27.89 | 27.34 | 27.36 | −0.07% | 111,344.604 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.