NYSE - Nasdaq Real Time Price • USD
Haverty Furniture Companies, Inc. (HVT)
As of 1:52 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 31.66 | 32.47 | 31.77 | 32.46 | 32.46 | 28,639 |
Apr 22, 2024 | 31.40 | 31.79 | 31.11 | 31.50 | 31.50 | 80,400 |
Apr 19, 2024 | 30.25 | 31.24 | 30.25 | 31.16 | 31.16 | 80,800 |
Apr 18, 2024 | 30.40 | 30.96 | 30.29 | 30.41 | 30.41 | 72,100 |
Apr 17, 2024 | 30.75 | 30.97 | 30.25 | 30.27 | 30.27 | 93,200 |
Apr 16, 2024 | 30.29 | 30.57 | 30.01 | 30.44 | 30.44 | 80,000 |
Apr 15, 2024 | 31.22 | 31.22 | 29.89 | 30.46 | 30.46 | 101,300 |
Apr 12, 2024 | 30.99 | 31.12 | 30.59 | 30.67 | 30.67 | 93,200 |
Apr 11, 2024 | 30.69 | 31.12 | 30.58 | 31.09 | 31.09 | 82,200 |
Apr 10, 2024 | 31.34 | 31.39 | 30.31 | 30.58 | 30.58 | 71,100 |
Apr 9, 2024 | 32.19 | 32.30 | 31.98 | 32.09 | 32.09 | 47,900 |
Apr 8, 2024 | 31.90 | 32.40 | 31.76 | 32.18 | 32.18 | 79,400 |
Apr 5, 2024 | 31.48 | 31.75 | 31.04 | 31.64 | 31.64 | 80,500 |
Apr 4, 2024 | 32.04 | 32.15 | 31.60 | 31.64 | 31.64 | 73,200 |
Apr 3, 2024 | 31.68 | 31.96 | 31.68 | 31.79 | 31.79 | 63,200 |
Apr 2, 2024 | 32.77 | 32.77 | 31.03 | 31.82 | 31.82 | 129,700 |
Apr 1, 2024 | 33.41 | 33.97 | 33.08 | 33.18 | 33.18 | 101,400 |
Mar 28, 2024 | 33.25 | 34.29 | 33.25 | 34.12 | 34.12 | 229,100 |
Mar 27, 2024 | 32.41 | 33.27 | 32.41 | 33.06 | 33.06 | 59,800 |
Mar 26, 2024 | 32.70 | 32.71 | 32.18 | 32.25 | 32.25 | 75,900 |
Mar 25, 2024 | 32.85 | 32.95 | 32.52 | 32.53 | 32.53 | 78,100 |
Mar 22, 2024 | 32.69 | 32.69 | 31.94 | 31.97 | 31.97 | 58,400 |
Mar 21, 2024 | 32.59 | 33.26 | 32.50 | 32.76 | 32.76 | 123,400 |
Mar 20, 2024 | 31.52 | 32.74 | 31.31 | 32.50 | 32.50 | 83,900 |
Mar 19, 2024 | 31.04 | 31.87 | 31.04 | 31.80 | 31.80 | 101,500 |
Mar 18, 2024 | 31.42 | 31.42 | 30.84 | 30.94 | 30.94 | 111,600 |
Mar 15, 2024 | 31.01 | 32.06 | 31.01 | 31.48 | 31.48 | 313,600 |
Mar 14, 2024 | 32.41 | 32.41 | 30.69 | 31.02 | 31.02 | 191,100 |
Mar 13, 2024 | 32.49 | 33.08 | 32.43 | 32.52 | 32.52 | 140,800 |
Mar 12, 2024 | 32.34 | 32.54 | 32.07 | 32.31 | 32.31 | 92,900 |
Mar 11, 2024 | 33.37 | 33.37 | 32.03 | 32.34 | 32.34 | 142,800 |
Mar 8, 2024 | 0.30 Dividend | |||||
Mar 8, 2024 | 33.43 | 34.09 | 33.12 | 33.54 | 33.54 | 116,800 |
Mar 7, 2024 | 33.38 | 33.70 | 33.09 | 33.23 | 32.93 | 69,900 |
Mar 6, 2024 | 34.43 | 34.49 | 32.79 | 32.99 | 32.69 | 128,700 |
Mar 5, 2024 | 33.98 | 34.69 | 33.98 | 34.00 | 33.69 | 97,400 |
Mar 4, 2024 | 34.39 | 34.79 | 34.03 | 34.12 | 33.81 | 113,300 |
Mar 1, 2024 | 34.29 | 34.57 | 33.34 | 34.33 | 34.02 | 111,900 |
Feb 29, 2024 | 34.48 | 34.98 | 34.11 | 34.30 | 33.99 | 249,300 |
Feb 28, 2024 | 33.74 | 34.25 | 33.05 | 33.72 | 33.42 | 137,300 |
Feb 27, 2024 | 34.02 | 34.95 | 34.02 | 34.45 | 34.14 | 165,900 |
Feb 26, 2024 | 32.50 | 34.09 | 32.50 | 34.01 | 33.70 | 143,000 |
Feb 23, 2024 | 32.62 | 33.03 | 31.96 | 32.76 | 32.46 | 167,400 |
Feb 22, 2024 | 33.90 | 34.39 | 31.25 | 32.78 | 32.48 | 328,700 |
Feb 21, 2024 | 34.89 | 35.50 | 34.64 | 35.09 | 34.77 | 78,600 |
Feb 20, 2024 | 35.54 | 35.77 | 35.05 | 35.17 | 34.85 | 115,300 |
Feb 16, 2024 | 36.20 | 36.40 | 35.62 | 36.15 | 35.82 | 71,800 |
Feb 15, 2024 | 36.34 | 37.05 | 36.26 | 36.57 | 36.24 | 107,800 |
Feb 14, 2024 | 35.72 | 36.02 | 35.12 | 35.96 | 35.64 | 79,100 |
Feb 13, 2024 | 35.41 | 36.08 | 34.83 | 35.17 | 34.85 | 91,700 |
Feb 12, 2024 | 35.12 | 36.80 | 35.12 | 36.45 | 36.12 | 75,300 |
Feb 9, 2024 | 34.38 | 35.34 | 34.35 | 35.13 | 34.81 | 79,800 |
Feb 8, 2024 | 33.90 | 34.44 | 33.90 | 34.34 | 34.03 | 56,300 |
Feb 7, 2024 | 34.40 | 34.40 | 33.65 | 33.79 | 33.48 | 54,300 |
Feb 6, 2024 | 33.65 | 34.66 | 33.65 | 34.33 | 34.02 | 88,500 |
Feb 5, 2024 | 33.76 | 33.95 | 33.18 | 33.64 | 33.34 | 113,500 |
Feb 2, 2024 | 34.01 | 34.44 | 33.74 | 34.13 | 33.82 | 72,400 |
Feb 1, 2024 | 34.15 | 34.53 | 33.45 | 34.50 | 34.19 | 60,000 |
Jan 31, 2024 | 34.41 | 34.80 | 33.83 | 33.90 | 33.59 | 216,500 |
Jan 30, 2024 | 34.34 | 34.72 | 34.01 | 34.51 | 34.20 | 64,100 |
Jan 29, 2024 | 35.00 | 35.25 | 34.30 | 34.57 | 34.26 | 81,400 |
Jan 26, 2024 | 35.13 | 35.24 | 34.81 | 35.00 | 34.68 | 29,400 |
Jan 25, 2024 | 34.72 | 34.84 | 34.24 | 34.73 | 34.42 | 86,000 |
Jan 24, 2024 | 35.22 | 35.22 | 34.01 | 34.37 | 34.06 | 64,800 |
Jan 23, 2024 | 35.39 | 35.44 | 34.19 | 34.71 | 34.40 | 115,000 |
Jan 22, 2024 | 34.21 | 35.40 | 34.21 | 35.16 | 34.84 | 73,400 |
Jan 19, 2024 | 33.59 | 34.02 | 33.08 | 34.01 | 33.70 | 47,700 |
Jan 18, 2024 | 34.10 | 34.10 | 32.91 | 33.53 | 33.23 | 98,800 |
Jan 17, 2024 | 33.41 | 33.91 | 33.17 | 33.74 | 33.44 | 51,300 |
Jan 16, 2024 | 35.09 | 35.09 | 33.89 | 33.96 | 33.65 | 60,700 |
Jan 12, 2024 | 35.19 | 35.40 | 34.79 | 35.16 | 34.84 | 92,200 |
Jan 11, 2024 | 34.48 | 34.96 | 33.81 | 34.87 | 34.56 | 103,000 |
Jan 10, 2024 | 34.28 | 34.63 | 34.00 | 34.41 | 34.10 | 48,800 |
Jan 9, 2024 | 34.85 | 34.85 | 34.00 | 34.04 | 33.73 | 63,400 |
Jan 8, 2024 | 35.35 | 35.92 | 35.30 | 35.36 | 35.04 | 111,200 |
Jan 5, 2024 | 35.18 | 35.94 | 35.18 | 35.45 | 35.13 | 142,700 |
Jan 4, 2024 | 34.77 | 35.39 | 34.66 | 35.37 | 35.05 | 73,400 |
Jan 3, 2024 | 35.65 | 35.65 | 34.58 | 34.66 | 34.35 | 90,400 |
Jan 2, 2024 | 35.51 | 36.54 | 35.51 | 35.95 | 35.63 | 89,100 |
Dec 29, 2023 | 36.40 | 36.47 | 35.49 | 35.50 | 35.18 | 51,300 |
Dec 28, 2023 | 35.84 | 36.23 | 35.76 | 36.17 | 35.84 | 50,400 |
Dec 27, 2023 | 35.59 | 36.31 | 35.51 | 36.05 | 35.72 | 81,800 |
Dec 26, 2023 | 35.52 | 35.68 | 34.75 | 35.59 | 35.27 | 38,400 |
Dec 22, 2023 | 35.61 | 35.90 | 35.25 | 35.27 | 34.95 | 81,500 |
Dec 21, 2023 | 35.46 | 35.75 | 34.87 | 35.36 | 35.04 | 95,000 |
Dec 20, 2023 | 34.87 | 35.88 | 34.78 | 34.96 | 34.64 | 105,500 |
Dec 19, 2023 | 34.66 | 35.45 | 34.66 | 35.06 | 34.74 | 83,500 |
Dec 18, 2023 | 35.45 | 35.53 | 34.42 | 34.43 | 34.12 | 87,500 |
Dec 15, 2023 | 35.58 | 35.63 | 35.04 | 35.12 | 34.80 | 430,700 |
Dec 14, 2023 | 33.81 | 35.77 | 33.72 | 35.59 | 35.27 | 163,900 |
Dec 13, 2023 | 32.58 | 33.67 | 31.96 | 33.36 | 33.06 | 103,700 |
Dec 12, 2023 | 32.92 | 32.92 | 32.38 | 32.47 | 32.18 | 66,100 |
Dec 11, 2023 | 32.61 | 33.10 | 32.51 | 32.84 | 32.54 | 58,800 |
Dec 8, 2023 | 32.72 | 33.00 | 32.39 | 32.62 | 32.33 | 56,700 |
Dec 7, 2023 | 32.58 | 32.74 | 32.01 | 32.74 | 32.44 | 70,500 |
Dec 6, 2023 | 32.35 | 32.90 | 32.08 | 32.37 | 32.08 | 94,200 |
Dec 5, 2023 | 32.63 | 32.63 | 32.02 | 32.08 | 31.79 | 75,700 |
Dec 4, 2023 | 32.20 | 32.95 | 31.95 | 32.91 | 32.61 | 106,500 |
Dec 1, 2023 | 31.47 | 32.37 | 31.47 | 32.20 | 31.91 | 98,400 |
Nov 30, 2023 | 31.23 | 31.41 | 30.63 | 31.34 | 31.06 | 100,100 |
Nov 29, 2023 | 30.93 | 31.28 | 30.93 | 31.04 | 30.76 | 57,500 |
Nov 28, 2023 | 30.53 | 31.11 | 30.28 | 30.56 | 30.28 | 60,500 |
Nov 27, 2023 | 1.30 Dividend | |||||
Nov 27, 2023 | 31.35 | 31.79 | 30.54 | 30.66 | 30.38 | 121,000 |
Nov 24, 2023 | 32.06 | 33.02 | 31.85 | 33.02 | 31.43 | 113,000 |
Nov 22, 2023 | 31.92 | 32.27 | 31.51 | 31.81 | 30.28 | 66,000 |
Nov 21, 2023 | 31.75 | 32.25 | 31.46 | 31.74 | 30.22 | 84,700 |
Nov 20, 2023 | 31.67 | 31.93 | 31.21 | 31.70 | 30.18 | 127,200 |
Nov 17, 2023 | 31.50 | 31.64 | 31.21 | 31.59 | 30.07 | 73,500 |
Nov 16, 2023 | 31.45 | 31.45 | 30.80 | 31.06 | 29.57 | 68,900 |
Nov 15, 2023 | 31.39 | 32.00 | 31.18 | 31.65 | 30.13 | 89,700 |
Nov 14, 2023 | 30.54 | 31.59 | 30.46 | 31.53 | 30.02 | 84,200 |
Nov 13, 2023 | 29.20 | 30.00 | 28.98 | 29.98 | 28.54 | 89,100 |
Nov 10, 2023 | 28.73 | 29.11 | 28.54 | 28.92 | 27.53 | 66,000 |
Nov 9, 2023 | 29.31 | 29.47 | 28.74 | 28.78 | 27.40 | 71,500 |
Nov 8, 2023 | 29.04 | 29.20 | 28.71 | 29.00 | 27.61 | 74,300 |
Nov 7, 2023 | 29.57 | 29.75 | 29.20 | 29.26 | 27.85 | 88,900 |
Nov 6, 2023 | 29.11 | 29.76 | 28.60 | 29.75 | 28.32 | 81,100 |
Nov 3, 2023 | 28.33 | 29.49 | 28.13 | 29.35 | 27.94 | 110,800 |
Nov 2, 2023 | 28.19 | 28.41 | 26.18 | 27.76 | 26.43 | 157,700 |
Nov 1, 2023 | 26.18 | 26.21 | 25.14 | 26.14 | 24.88 | 110,300 |
Oct 31, 2023 | 25.67 | 26.09 | 25.42 | 26.05 | 24.80 | 69,500 |
Oct 30, 2023 | 26.07 | 26.25 | 25.60 | 25.67 | 24.44 | 92,300 |
Oct 27, 2023 | 26.46 | 26.49 | 25.72 | 25.91 | 24.67 | 51,500 |
Oct 26, 2023 | 27.13 | 27.13 | 26.20 | 26.26 | 25.00 | 54,900 |
Oct 25, 2023 | 26.78 | 27.12 | 26.36 | 26.97 | 25.67 | 72,300 |
Oct 24, 2023 | 27.26 | 27.38 | 26.52 | 26.98 | 25.68 | 57,100 |
Oct 23, 2023 | 28.01 | 28.12 | 26.79 | 27.05 | 25.75 | 95,200 |
Oct 20, 2023 | 28.07 | 28.84 | 27.88 | 28.45 | 27.08 | 132,000 |
Oct 19, 2023 | 27.89 | 28.42 | 27.53 | 27.86 | 26.52 | 111,300 |
Oct 18, 2023 | 27.96 | 28.35 | 27.85 | 28.03 | 26.68 | 51,000 |
Oct 17, 2023 | 27.60 | 28.02 | 27.42 | 27.97 | 26.63 | 99,300 |
Oct 16, 2023 | 27.87 | 27.96 | 27.43 | 27.59 | 26.26 | 73,900 |
Oct 13, 2023 | 28.10 | 28.10 | 27.48 | 27.52 | 26.20 | 63,800 |
Oct 12, 2023 | 28.35 | 28.35 | 27.29 | 27.77 | 26.44 | 64,900 |
Oct 11, 2023 | 28.64 | 28.94 | 28.17 | 28.39 | 27.03 | 43,700 |
Oct 10, 2023 | 28.50 | 28.93 | 28.50 | 28.51 | 27.14 | 53,700 |
Oct 9, 2023 | 27.81 | 28.52 | 27.74 | 28.34 | 26.98 | 58,200 |
Oct 6, 2023 | 27.66 | 28.09 | 27.49 | 27.81 | 26.47 | 40,100 |
Oct 5, 2023 | 27.84 | 27.84 | 27.04 | 27.59 | 26.26 | 80,800 |
Oct 4, 2023 | 28.19 | 28.49 | 27.64 | 27.88 | 26.54 | 64,600 |
Oct 3, 2023 | 28.96 | 29.00 | 28.12 | 28.33 | 26.97 | 52,400 |
Oct 2, 2023 | 28.82 | 29.28 | 28.62 | 29.10 | 27.70 | 94,700 |
Sep 29, 2023 | 28.90 | 29.05 | 28.60 | 28.78 | 27.40 | 67,700 |
Sep 28, 2023 | 28.41 | 28.99 | 28.41 | 28.74 | 27.36 | 81,300 |
Sep 27, 2023 | 28.22 | 28.86 | 28.22 | 28.39 | 27.03 | 63,600 |
Sep 26, 2023 | 28.70 | 29.15 | 28.14 | 28.14 | 26.79 | 101,000 |
Sep 25, 2023 | 28.86 | 29.36 | 28.52 | 28.82 | 27.44 | 56,200 |
Sep 22, 2023 | 29.82 | 29.82 | 28.86 | 28.89 | 27.50 | 60,800 |
Sep 21, 2023 | 30.56 | 30.56 | 29.60 | 29.63 | 28.21 | 70,900 |
Sep 20, 2023 | 31.07 | 31.40 | 30.79 | 30.79 | 29.31 | 43,900 |
Sep 19, 2023 | 30.38 | 31.08 | 30.38 | 30.93 | 29.44 | 70,000 |
Sep 18, 2023 | 30.95 | 31.17 | 30.23 | 30.37 | 28.91 | 82,900 |
Sep 15, 2023 | 31.12 | 31.27 | 30.88 | 30.89 | 29.41 | 268,700 |
Sep 14, 2023 | 31.30 | 31.55 | 31.00 | 31.21 | 29.71 | 55,800 |
Sep 13, 2023 | 30.82 | 31.08 | 30.70 | 30.97 | 29.48 | 84,300 |
Sep 12, 2023 | 30.29 | 31.06 | 30.29 | 30.83 | 29.35 | 100,700 |
Sep 11, 2023 | 30.04 | 30.80 | 30.04 | 30.45 | 28.99 | 104,200 |
Sep 8, 2023 | 29.26 | 30.10 | 28.89 | 29.96 | 28.52 | 110,600 |
Sep 7, 2023 | 29.18 | 29.61 | 29.00 | 29.55 | 28.13 | 135,400 |
Sep 6, 2023 | 30.77 | 30.84 | 29.30 | 29.35 | 27.94 | 80,600 |
Sep 5, 2023 | 31.63 | 31.63 | 30.21 | 30.67 | 29.20 | 96,900 |
Sep 1, 2023 | 31.54 | 32.00 | 31.54 | 31.97 | 30.43 | 71,000 |
Aug 31, 2023 | 31.13 | 31.62 | 31.13 | 31.30 | 29.80 | 73,900 |
Aug 30, 2023 | 31.59 | 31.68 | 31.03 | 31.06 | 29.57 | 97,000 |
Aug 29, 2023 | 31.27 | 31.72 | 31.16 | 31.59 | 30.07 | 49,300 |
Aug 28, 2023 | 31.15 | 31.63 | 30.95 | 31.21 | 29.71 | 64,800 |
Aug 25, 2023 | 0.30 Dividend | |||||
Aug 25, 2023 | 31.40 | 31.46 | 30.91 | 31.06 | 29.57 | 52,600 |
Aug 24, 2023 | 31.50 | 32.03 | 31.31 | 31.50 | 29.70 | 127,400 |
Aug 23, 2023 | 31.34 | 31.61 | 31.04 | 31.45 | 29.65 | 74,800 |
Aug 22, 2023 | 32.18 | 32.18 | 31.36 | 31.45 | 29.65 | 86,000 |
Aug 21, 2023 | 32.88 | 33.05 | 31.96 | 32.15 | 30.31 | 87,100 |
Aug 18, 2023 | 32.62 | 33.03 | 32.62 | 32.91 | 31.03 | 74,500 |
Aug 17, 2023 | 32.77 | 32.99 | 32.69 | 32.80 | 30.93 | 53,000 |
Aug 16, 2023 | 33.26 | 33.35 | 32.66 | 32.70 | 30.83 | 51,100 |
Aug 15, 2023 | 33.52 | 33.52 | 33.01 | 33.36 | 31.45 | 73,500 |
Aug 14, 2023 | 33.35 | 33.67 | 33.01 | 33.57 | 31.65 | 117,100 |
Aug 11, 2023 | 33.42 | 33.85 | 33.42 | 33.56 | 31.64 | 62,000 |
Aug 10, 2023 | 33.90 | 34.40 | 33.46 | 33.52 | 31.61 | 76,300 |
Aug 9, 2023 | 34.27 | 34.27 | 33.67 | 33.89 | 31.95 | 59,200 |
Aug 8, 2023 | 33.32 | 34.31 | 33.04 | 34.28 | 32.32 | 92,400 |
Aug 7, 2023 | 33.85 | 34.23 | 33.63 | 33.79 | 31.86 | 75,700 |
Aug 4, 2023 | 33.79 | 34.30 | 33.59 | 33.62 | 31.70 | 109,200 |
Aug 3, 2023 | 32.86 | 34.20 | 32.86 | 33.79 | 31.86 | 98,100 |
Aug 2, 2023 | 31.79 | 34.75 | 31.79 | 32.78 | 30.91 | 190,100 |
Aug 1, 2023 | 34.24 | 34.56 | 33.06 | 33.90 | 31.96 | 234,200 |
Jul 31, 2023 | 35.12 | 35.94 | 35.12 | 35.60 | 33.57 | 149,100 |
Jul 28, 2023 | 34.79 | 35.38 | 34.65 | 35.12 | 33.11 | 74,500 |
Jul 27, 2023 | 34.65 | 34.98 | 34.40 | 34.61 | 32.63 | 67,000 |
Jul 26, 2023 | 34.20 | 34.90 | 34.05 | 34.48 | 32.51 | 125,300 |
Jul 25, 2023 | 33.95 | 34.57 | 33.95 | 34.20 | 32.25 | 144,900 |
Jul 24, 2023 | 34.11 | 34.50 | 33.98 | 34.11 | 32.16 | 51,900 |
Jul 21, 2023 | 34.50 | 34.50 | 33.77 | 34.03 | 32.09 | 77,700 |
Jul 20, 2023 | 34.40 | 34.40 | 33.80 | 34.28 | 32.32 | 60,400 |
Jul 19, 2023 | 33.78 | 34.46 | 33.63 | 34.28 | 32.32 | 84,400 |
Jul 18, 2023 | 33.24 | 34.12 | 33.24 | 33.75 | 31.82 | 65,000 |
Jul 17, 2023 | 33.00 | 33.69 | 33.00 | 33.12 | 31.23 | 100,100 |
Jul 14, 2023 | 32.87 | 33.20 | 32.48 | 33.01 | 31.12 | 67,100 |
Jul 13, 2023 | 32.14 | 33.05 | 32.13 | 33.01 | 31.12 | 133,400 |
Jul 12, 2023 | 32.44 | 32.62 | 32.00 | 32.01 | 30.18 | 94,800 |
Jul 11, 2023 | 31.23 | 32.08 | 31.12 | 32.01 | 30.18 | 107,100 |
Jul 10, 2023 | 29.54 | 30.77 | 29.54 | 30.73 | 28.98 | 80,700 |
Jul 7, 2023 | 29.29 | 29.96 | 29.29 | 29.48 | 27.80 | 114,100 |
Jul 6, 2023 | 29.35 | 29.45 | 28.96 | 29.28 | 27.61 | 74,100 |
Jul 5, 2023 | 29.96 | 30.38 | 29.58 | 29.71 | 28.01 | 112,900 |
Jul 3, 2023 | 30.06 | 30.45 | 29.89 | 30.07 | 28.35 | 48,700 |
Jun 30, 2023 | 30.79 | 30.79 | 29.95 | 30.22 | 28.49 | 82,000 |
Jun 29, 2023 | 30.54 | 31.21 | 30.41 | 30.45 | 28.71 | 118,500 |
Jun 28, 2023 | 30.24 | 30.84 | 29.96 | 30.44 | 28.70 | 126,600 |
Jun 27, 2023 | 29.43 | 30.40 | 29.22 | 30.32 | 28.59 | 145,500 |
Jun 26, 2023 | 28.43 | 29.33 | 28.43 | 29.24 | 27.57 | 108,500 |
Jun 23, 2023 | 27.95 | 28.88 | 27.83 | 28.43 | 26.81 | 222,600 |
Jun 22, 2023 | 28.35 | 28.49 | 28.05 | 28.15 | 26.54 | 101,600 |
Jun 21, 2023 | 28.52 | 28.65 | 28.35 | 28.36 | 26.74 | 77,800 |
Jun 20, 2023 | 28.56 | 28.65 | 28.06 | 28.61 | 26.98 | 140,300 |
Jun 16, 2023 | 29.17 | 29.17 | 28.12 | 28.68 | 27.04 | 234,100 |
Jun 15, 2023 | 28.63 | 28.89 | 28.25 | 28.89 | 27.24 | 83,700 |
Jun 14, 2023 | 29.27 | 29.54 | 28.73 | 28.77 | 27.13 | 97,800 |
Jun 13, 2023 | 28.83 | 29.47 | 28.83 | 29.14 | 27.48 | 162,200 |
Jun 12, 2023 | 28.67 | 29.01 | 28.37 | 28.94 | 27.29 | 102,500 |
Jun 9, 2023 | 28.51 | 29.10 | 28.51 | 28.55 | 26.92 | 193,800 |
Jun 8, 2023 | 29.25 | 29.30 | 28.38 | 28.62 | 26.99 | 148,300 |
Jun 7, 2023 | 28.03 | 29.37 | 27.95 | 29.27 | 27.60 | 123,700 |
Jun 6, 2023 | 26.43 | 27.91 | 26.43 | 27.85 | 26.26 | 144,700 |
Jun 5, 2023 | 0.30 Dividend | |||||
Jun 5, 2023 | 26.39 | 26.64 | 26.01 | 26.41 | 24.90 | 119,100 |
Jun 2, 2023 | 26.28 | 26.89 | 26.23 | 26.88 | 25.06 | 176,900 |
Jun 1, 2023 | 26.49 | 26.49 | 25.07 | 26.22 | 24.45 | 222,100 |
May 31, 2023 | 26.17 | 26.45 | 25.78 | 26.39 | 24.61 | 201,500 |
May 30, 2023 | 25.92 | 26.21 | 25.36 | 26.18 | 24.41 | 91,900 |
May 26, 2023 | 25.57 | 25.98 | 25.30 | 25.81 | 24.06 | 121,900 |
May 25, 2023 | 26.18 | 26.68 | 25.53 | 25.74 | 24.00 | 187,900 |
May 24, 2023 | 26.43 | 26.57 | 25.99 | 26.41 | 24.62 | 124,500 |
May 23, 2023 | 26.58 | 26.58 | 25.96 | 26.45 | 24.66 | 120,600 |
May 22, 2023 | 26.41 | 26.69 | 26.17 | 26.48 | 24.69 | 193,000 |
May 19, 2023 | 26.26 | 26.46 | 25.91 | 26.34 | 24.56 | 146,900 |
May 18, 2023 | 26.24 | 26.38 | 25.97 | 26.32 | 24.54 | 66,200 |
May 17, 2023 | 25.73 | 26.44 | 25.48 | 26.25 | 24.47 | 109,500 |
May 16, 2023 | 25.85 | 25.85 | 25.18 | 25.55 | 23.82 | 108,600 |
May 15, 2023 | 26.03 | 26.22 | 25.68 | 26.15 | 24.38 | 107,800 |
May 12, 2023 | 25.56 | 26.01 | 25.50 | 25.98 | 24.22 | 70,100 |
May 11, 2023 | 25.26 | 25.59 | 25.05 | 25.53 | 23.80 | 136,300 |
May 10, 2023 | 25.77 | 25.77 | 25.10 | 25.41 | 23.69 | 108,400 |
May 9, 2023 | 25.47 | 25.72 | 25.07 | 25.44 | 23.72 | 105,600 |
May 8, 2023 | 26.45 | 26.53 | 25.32 | 25.57 | 23.84 | 135,400 |
May 5, 2023 | 26.21 | 26.93 | 25.87 | 26.23 | 24.46 | 151,100 |
May 4, 2023 | 25.59 | 25.81 | 25.10 | 25.66 | 23.92 | 290,700 |
May 3, 2023 | 28.14 | 28.14 | 25.58 | 25.92 | 24.17 | 404,100 |
May 2, 2023 | 30.06 | 30.59 | 28.23 | 28.60 | 26.67 | 212,100 |
May 1, 2023 | 30.24 | 30.74 | 29.94 | 30.07 | 28.04 | 178,200 |
Apr 28, 2023 | 29.08 | 30.36 | 29.08 | 30.14 | 28.10 | 175,100 |
Apr 27, 2023 | 28.65 | 29.68 | 28.65 | 29.16 | 27.19 | 130,400 |
Apr 26, 2023 | 28.70 | 29.35 | 28.52 | 28.65 | 26.71 | 127,800 |
Apr 25, 2023 | 29.49 | 29.59 | 28.79 | 28.79 | 26.84 | 132,600 |
Apr 24, 2023 | 30.31 | 30.51 | 29.47 | 29.70 | 27.69 | 123,000 |
Related Tickers
HPCRF Home Product Center Public Company Limited
0.2700
0.00%
KGFHF Kingfisher plc
2.9480
0.00%
5296.KL Mr D.I.Y. Group (M) Berhad
1.5000
+0.67%
TTSH Tile Shop Holdings, Inc.
6.56
+2.82%
ARHS Arhaus, Inc.
14.51
+3.13%
FND Floor & Decor Holdings, Inc.
110.94
+2.24%
LL LL Flooring Holdings, Inc.
1.5150
+1.00%
WES.AX Wesfarmers Limited
65.26
-0.56%
KIRK Kirkland's, Inc.
2.0450
+8.20%
LOW Lowe's Companies, Inc.
233.58
+1.50%