Haverty Furniture Companies Inc (HVT.A) stock
HVT.ANYSERetail-Furniture StoresFiscal year ends December 31Also trades as HVT
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3036% below fair value
$29.00+0.00 (0.00%)
Close on Oct 29, 2026Market cap $452.21MP/E –Yield –
Price history
Haverty Furniture Companies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$29.00
0.00% on the day
52-week range
$20.28 – $44.99
-35.5% from the high
Change over 52 weeks
+43.0%
From $20.28 on Oct 29, 2025
Average volume
581
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $28.09 | $30.19 | $26.13 | $29.00 | +3.24% | 9,899 |
| Sep 2026 | $27.11 | $29.15 | $26.88 | $28.09 | +2.89% | 7,994 |
| Aug 2026 | $30.50 | $32.82 | $26.77 | $27.30 | -9.60% | 24,086 |
| Jul 2026 | $28.09 | $31.88 | $28.05 | $30.20 | +7.51% | 9,175 |
| Jun 2026 | $23.74 | $30.45 | $23.25 | $28.09 | +18.32% | 54,283 |
| May 2026 | $23.06 | $23.81 | $21.41 | $23.74 | +2.95% | 6,823 |
| Apr 2026 | $23.72 | $23.91 | $22.50 | $23.06 | -2.78% | 5,851 |
| Mar 2026 | $27.77 | $27.77 | $22.12 | $23.72 | -18.09% | 43,130 |
| Feb 2026 | $25.68 | $44.99 | $25.42 | $28.96 | +12.77% | 482,525 |
| Jan 2026 | $23.14 | $26.40 | $23.14 | $25.68 | +10.98% | 2,058 |
| Dec 2025 | $22.90 | $26.14 | $22.90 | $23.14 | +1.05% | 4,518 |
| Nov 2025 | $20.28 | $22.90 | $20.28 | $22.90 | +12.92% | 883 |
| Oct 2025 | $21.74 | $21.74 | $20.28 | $20.28 | -6.72% | 1,187 |
| Sep 2025 | $22.30 | $24.15 | $21.74 | $21.74 | -2.51% | 1,941 |
| Aug 2025 | $21.18 | $23.50 | $21.18 | $22.30 | +5.29% | 15,391 |
| Jul 2025 | $19.97 | $23.00 | $19.97 | $21.18 | +6.06% | 2,328 |
| Jun 2025 | $20.71 | $20.71 | $19.48 | $19.97 | -3.57% | 1,012 |
| May 2025 | $18.06 | $20.71 | $18.06 | $20.71 | +14.67% | 2,147 |
| Apr 2025 | $19.73 | $19.92 | $16.94 | $18.06 | -8.46% | 2,228 |
| Mar 2025 | $22.29 | $23.00 | $19.73 | $19.73 | -11.48% | 18,310 |
| Feb 2025 | $23.29 | $23.51 | $20.78 | $22.29 | -4.29% | 4,221 |
| Jan 2025 | $22.29 | $23.29 | $22.29 | $23.29 | +4.49% | 529 |
| Dec 2024 | $24.41 | $24.41 | $21.50 | $22.29 | -8.69% | 3,623 |
| Nov 2024 | $22.42 | $24.41 | $22.25 | $24.41 | +8.88% | 2,628 |
| Oct 2024 | $26.95 | $27.41 | $22.42 | $22.42 | -16.81% | 2,904 |
| Sep 2024 | $26.36 | $27.45 | $25.39 | $26.95 | +2.24% | 8,332 |
| Aug 2024 | $27.42 | $28.69 | $26.35 | $26.36 | -3.87% | 4,851 |
| Jul 2024 | $25.60 | $27.42 | $23.30 | $27.42 | +7.11% | 2,358 |
| Jun 2024 | $28.05 | $28.05 | $25.11 | $25.60 | -8.73% | 3,101 |
| May 2024 | $32.45 | $32.45 | $27.00 | $28.05 | -13.56% | 1,793 |
| Apr 2024 | $32.44 | $32.45 | $30.36 | $32.45 | +0.03% | 679 |
| Mar 2024 | $35.69 | $35.69 | $32.44 | $32.44 | -9.11% | 2,093 |
| Feb 2024 | $35.00 | $35.69 | $34.03 | $35.69 | +1.97% | 944 |
| Jan 2024 | $35.58 | $36.00 | $34.35 | $35.00 | -1.63% | 2,111 |
| Dec 2023 | $32.90 | $40.00 | $31.67 | $35.58 | +8.15% | 7,473 |
| Nov 2023 | $26.10 | $32.93 | $26.10 | $32.90 | +26.05% | 3,331 |
| Oct 2023 | $29.00 | $29.00 | $26.10 | $26.10 | -10.00% | 984 |
| Sep 2023 | $31.70 | $31.70 | $29.00 | $29.00 | -7.50% | 528 |
| Aug 2023 | $34.83 | $34.83 | $31.35 | $31.35 | -11.81% | 1,059 |
| Jul 2023 | $28.19 | $35.55 | $28.19 | $35.55 | +26.11% | 2,541 |
| Jun 2023 | $26.14 | $28.82 | $26.14 | $28.19 | +7.84% | 3,799 |
| May 2023 | $29.85 | $29.85 | $26.14 | $26.14 | -14.21% | 1,504 |
| Apr 2023 | $32.00 | $32.41 | $30.47 | $30.47 | -4.78% | 2,260 |
| Mar 2023 | $37.56 | $37.56 | $30.95 | $32.00 | -14.80% | 3,886 |
| Feb 2023 | $35.83 | $37.62 | $34.83 | $37.56 | +9.34% | 3,496 |
| Jan 2023 | $30.49 | $35.22 | $30.49 | $34.35 | +11.85% | 3,778 |
| Dec 2022 | $32.55 | $32.55 | $30.21 | $30.71 | +1.09% | 1,738 |
| Nov 2022 | $26.80 | $33.32 | $26.80 | $30.38 | +12.35% | 8,191 |
| Oct 2022 | $25.19 | $27.96 | $25.19 | $27.04 | +7.34% | 6,455 |
| Sep 2022 | $26.77 | $27.48 | $25.19 | $25.19 | -13.14% | 1,359 |
| Aug 2022 | $26.68 | $31.15 | $26.67 | $29.00 | +8.70% | 2,234 |
| Jul 2022 | $24.80 | $26.68 | $24.68 | $26.68 | +7.58% | 1,335 |
| Jun 2022 | $29.26 | $29.26 | $24.55 | $24.80 | -15.24% | 1,223 |
| May 2022 | $25.37 | $29.26 | $24.68 | $29.26 | +14.30% | 4,602 |
| Apr 2022 | $28.27 | $28.27 | $25.60 | $25.60 | -9.44% | 694 |
| Mar 2022 | $28.49 | $30.15 | $28.27 | $28.27 | -0.91% | 2,123 |
| Feb 2022 | $29.43 | $30.13 | $26.34 | $28.53 | -0.77% | 6,396 |
| Jan 2022 | $30.73 | $30.73 | $28.75 | $28.75 | -5.21% | 1,457 |
| Dec 2021 | $30.47 | $32.60 | $29.72 | $30.33 | -2.16% | 3,928 |
| Nov 2021 | $28.74 | $36.03 | $28.74 | $31.00 | +9.62% | 10,770 |
| Oct 2021 | $35.99 | $35.99 | $27.73 | $28.28 | -21.42% | 10,177 |
| Sep 2021 | $35.74 | $38.00 | $32.19 | $35.99 | +0.73% | 11,427 |
| Aug 2021 | $37.00 | $39.27 | $35.44 | $35.73 | -3.43% | 2,873 |
| Jul 2021 | $43.03 | $43.40 | $37.00 | $37.00 | -13.71% | 4,298 |
| Jun 2021 | $45.91 | $51.91 | $40.02 | $42.88 | -6.60% | 7,102 |
| May 2021 | $47.60 | $48.50 | $42.46 | $45.91 | +2.64% | 8,389 |
| Apr 2021 | $36.92 | $44.73 | $36.92 | $44.73 | +21.15% | 4,039 |
| Mar 2021 | $36.23 | $39.48 | $35.70 | $36.92 | +1.90% | 3,817 |
| Feb 2021 | $34.30 | $37.05 | $31.52 | $36.23 | +5.63% | 9,121 |
| Jan 2021 | $29.00 | $35.26 | $29.00 | $34.30 | +18.28% | 12,097 |
| Dec 2020 | $28.82 | $29.65 | $25.54 | $29.00 | +0.62% | 5,957 |
| Nov 2020 | $23.58 | $31.69 | $23.58 | $28.82 | +22.22% | 17,108 |
| Oct 2020 | $21.32 | $26.13 | $21.32 | $23.58 | +10.60% | 2,728 |
| Sep 2020 | $21.32 | $21.32 | $21.32 | $21.32 | 0.00% | 165 |
| Aug 2020 | $13.98 | $22.60 | $13.98 | $21.32 | +52.50% | 5,388 |
| Jul 2020 | $16.16 | $16.16 | $13.98 | $13.98 | -13.49% | 1,326 |
| Jun 2020 | $18.03 | $18.03 | $16.16 | $16.16 | -10.37% | 2,683 |
| May 2020 | $13.34 | $18.03 | $13.34 | $18.03 | +35.16% | 2,369 |
| Apr 2020 | $12.64 | $13.34 | $10.67 | $13.34 | +5.54% | 1,361 |
| Mar 2020 | $15.88 | $17.44 | $11.31 | $12.64 | -20.40% | 2,817 |
| Feb 2020 | $20.20 | $20.52 | $15.65 | $15.88 | -21.39% | 1,815 |
| Jan 2020 | $20.20 | $21.08 | $18.68 | $20.20 | 0.00% | 7,261 |
| Dec 2019 | $20.60 | $20.96 | $20.04 | $20.20 | -1.94% | 2,946 |
| Nov 2019 | $18.18 | $20.60 | $18.18 | $20.60 | +13.31% | 4,897 |
| Oct 2019 | $20.45 | $21.25 | $17.96 | $18.18 | -11.10% | 3,819 |
| Sep 2019 | $19.33 | $20.82 | $19.33 | $20.45 | +5.79% | 2,264 |
| Aug 2019 | $18.40 | $19.33 | $18.40 | $19.33 | +5.05% | 1,083 |
| Jul 2019 | $17.05 | $18.60 | $16.45 | $18.40 | +7.92% | 1,610 |
| Jun 2019 | $17.30 | $17.77 | $16.35 | $17.05 | -1.45% | 1,204 |
| May 2019 | $22.11 | $22.11 | $17.30 | $17.30 | -29.56% | 2,607 |
| Apr 2019 | $23.15 | $24.56 | $23.15 | $24.56 | +6.41% | 804 |
| Mar 2019 | $24.16 | $24.16 | $23.08 | $23.08 | -4.47% | 501 |
| Feb 2019 | $20.28 | $24.16 | $20.12 | $24.16 | +19.13% | 8,601 |
| Jan 2019 | $18.40 | $20.74 | $18.40 | $20.28 | +10.22% | 705 |
| Dec 2018 | $22.00 | $22.00 | $18.40 | $18.40 | -16.36% | 1,301 |
| Nov 2018 | $20.81 | $22.00 | $20.81 | $22.00 | +5.72% | 600 |
| Oct 2018 | $21.75 | $21.75 | $20.81 | $20.81 | -6.43% | 500 |
| Sep 2018 | $21.95 | $22.65 | $21.65 | $22.24 | +1.32% | 1,703 |
| Aug 2018 | $21.00 | $22.00 | $20.55 | $21.95 | +9.48% | 1,220 |
| Jul 2018 | $21.80 | $21.80 | $20.00 | $20.05 | -8.03% | 501 |
| Jun 2018 | $20.20 | $22.05 | $19.75 | $21.80 | +7.92% | 2,507 |
| May 2018 | $18.50 | $20.60 | $18.50 | $20.20 | +9.19% | 2,430 |
| Apr 2018 | $20.05 | $20.05 | $18.00 | $18.50 | -8.87% | 1,503 |
| Mar 2018 | $21.00 | $21.00 | $18.90 | $20.30 | -3.33% | 1,700 |
| Feb 2018 | $22.00 | $22.00 | $20.95 | $21.00 | -6.04% | 910 |
| Jan 2018 | $22.48 | $23.70 | $22.10 | $22.35 | -4.28% | 1,870 |
| Dec 2017 | $24.10 | $24.11 | $23.35 | $23.35 | -6.41% | 1,306 |
| Nov 2017 | $24.95 | $24.95 | $23.00 | $24.95 | +2.25% | 950 |
| Oct 2017 | $26.40 | $27.10 | $24.00 | $24.40 | -7.58% | 2,061 |
| Sep 2017 | $23.95 | $26.40 | $23.95 | $26.40 | +10.23% | 2,131 |
| Aug 2017 | $23.50 | $25.55 | $23.00 | $23.95 | +6.92% | 3,512 |
| Jul 2017 | $24.75 | $24.75 | $21.20 | $22.40 | -9.49% | 2,165 |
| Jun 2017 | $24.25 | $26.05 | $23.40 | $24.75 | +2.06% | 3,020 |
| May 2017 | $23.65 | $26.00 | $22.70 | $24.25 | +1.25% | 5,545 |
| Apr 2017 | $24.25 | $24.25 | $23.75 | $23.95 | -1.24% | 434 |
| Mar 2017 | $23.20 | $24.25 | $22.35 | $24.25 | +4.53% | 2,550 |
| Feb 2017 | $21.65 | $25.40 | $21.45 | $23.20 | +7.16% | 2,519 |
| Jan 2017 | $23.60 | $24.00 | $21.65 | $21.65 | -8.26% | 2,672 |
| Dec 2016 | $21.60 | $24.41 | $21.60 | $23.60 | +9.26% | 10,815 |
| Nov 2016 | $18.04 | $22.75 | $18.04 | $21.60 | +19.73% | 3,505 |
| Oct 2016 | $19.89 | $19.89 | $17.04 | $18.04 | -9.30% | 3,480 |
| Sep 2016 | $19.90 | $20.42 | $18.94 | $19.89 | -0.05% | 2,301 |
| Aug 2016 | $18.51 | $21.72 | $18.51 | $19.90 | +7.51% | 3,894 |
| Jul 2016 | $17.90 | $18.91 | $17.90 | $18.51 | +3.41% | 7,501 |
| Jun 2016 | $18.53 | $18.53 | $17.07 | $17.90 | -3.40% | 1,817 |
| May 2016 | $18.90 | $18.90 | $16.90 | $18.53 | -1.96% | 2,310 |
| Apr 2016 | $21.41 | $21.41 | $18.76 | $18.90 | -11.72% | 4,302 |
| Mar 2016 | $19.00 | $21.73 | $19.00 | $21.41 | +12.68% | 1,607 |
| Feb 2016 | $18.42 | $19.30 | $17.52 | $19.00 | +3.15% | 1,584 |
| Jan 2016 | $21.50 | $21.50 | $18.00 | $18.42 | -14.33% | 1,600 |
| Dec 2015 | $24.31 | $24.31 | $21.09 | $21.50 | -11.56% | 1,900 |
| Nov 2015 | $22.55 | $24.31 | $22.50 | $24.31 | +7.80% | 900 |
| Oct 2015 | $22.70 | $23.51 | $22.42 | $22.55 | -5.25% | 2,519 |
| Sep 2015 | $23.16 | $23.86 | $22.90 | $23.80 | +2.76% | 9,690 |
| Aug 2015 | $22.01 | $23.65 | $21.98 | $23.16 | +1.80% | 1,100 |
| Jul 2015 | $21.50 | $23.03 | $21.50 | $22.75 | +5.23% | 3,158 |
| Jun 2015 | $21.30 | $22.30 | $21.04 | $21.62 | +1.50% | 2,852 |
| May 2015 | $21.50 | $21.50 | $20.48 | $21.30 | -0.93% | 3,000 |
| Apr 2015 | $24.15 | $24.15 | $21.50 | $21.50 | -11.89% | 974 |
| Mar 2015 | $23.76 | $25.00 | $23.76 | $24.40 | +2.69% | 2,179 |
| Feb 2015 | $24.20 | $25.87 | $22.60 | $23.76 | -1.82% | 3,750 |
| Jan 2015 | $22.23 | $24.27 | $21.88 | $24.20 | +10.40% | 6,615 |
| Dec 2014 | $20.86 | $23.25 | $20.86 | $21.92 | +3.06% | 10,982 |
| Nov 2014 | $22.10 | $22.25 | $20.85 | $21.27 | -3.76% | 2,290 |
| Oct 2014 | $21.40 | $22.36 | $19.61 | $22.10 | -1.78% | 8,000 |
| Sep 2014 | $23.49 | $23.55 | $22.50 | $22.50 | -4.21% | 500 |
| Aug 2014 | $22.68 | $25.54 | $22.68 | $23.49 | +5.53% | 10,600 |
| Jul 2014 | $25.59 | $26.54 | $20.82 | $22.26 | -10.10% | 4,600 |
| Jun 2014 | $25.07 | $25.39 | $24.01 | $24.76 | -1.24% | 9,800 |
| May 2014 | $25.58 | $27.10 | $23.96 | $25.07 | -1.99% | 3,200 |
| Apr 2014 | $29.60 | $30.00 | $23.87 | $25.58 | -13.58% | 11,400 |
| Mar 2014 | $28.86 | $31.04 | $28.86 | $29.60 | -0.27% | 7,300 |
| Feb 2014 | $27.28 | $31.25 | $25.67 | $29.68 | +5.77% | 3,600 |
| Jan 2014 | $31.50 | $31.50 | $26.42 | $28.06 | -10.92% | 6,600 |
| Dec 2013 | $28.50 | $31.58 | $28.00 | $31.50 | +8.58% | 2,400 |
| Nov 2013 | $28.25 | $29.53 | $27.27 | $29.01 | +3.61% | 2,800 |
| Oct 2013 | $24.80 | $28.72 | $24.00 | $28.00 | +14.43% | 8,300 |
| Sep 2013 | $23.83 | $25.75 | $21.93 | $24.47 | +1.41% | 20,400 |
| Aug 2013 | $26.74 | $27.51 | $24.13 | $24.13 | -6.83% | 6,100 |
| Jul 2013 | $23.43 | $27.00 | $22.77 | $25.90 | +12.12% | 10,900 |
| Jun 2013 | $25.00 | $25.57 | $21.11 | $23.10 | -5.91% | 93,900 |
| May 2013 | $23.37 | $25.00 | $23.07 | $24.55 | +3.59% | 9,900 |
| Apr 2013 | $20.50 | $24.00 | $20.17 | $23.70 | +13.78% | 9,900 |
| Mar 2013 | $18.34 | $20.83 | $18.17 | $20.83 | +13.95% | 11,300 |
| Feb 2013 | $17.76 | $18.58 | $16.58 | $18.28 | +2.93% | 4,800 |
| Jan 2013 | $16.64 | $18.33 | $16.31 | $17.76 | +7.96% | 3,000 |
| Dec 2012 | $16.87 | $17.20 | $15.67 | $16.45 | -2.49% | 3,400 |
| Nov 2012 | $14.93 | $17.25 | $14.45 | $16.87 | +12.99% | 26,000 |
| Oct 2012 | $14.04 | $15.79 | $13.77 | $14.93 | +7.41% | 15,200 |
| Sep 2012 | $12.75 | $14.05 | $12.75 | $13.90 | +6.76% | 13,700 |
| Aug 2012 | $11.42 | $13.02 | $11.00 | $13.02 | +14.21% | 6,800 |
| Jul 2012 | $11.40 | $12.40 | $11.00 | $11.40 | +1.79% | 3,900 |
| Jun 2012 | $12.04 | $12.04 | $10.50 | $11.20 | -8.20% | 7,900 |
| May 2012 | $12.30 | $12.44 | $11.80 | $12.20 | -0.81% | 7,300 |
| Apr 2012 | $11.45 | $12.90 | $11.35 | $12.30 | +8.85% | 6,500 |
| Mar 2012 | $11.20 | $12.52 | $10.40 | $11.30 | +1.80% | 8,700 |
| Feb 2012 | $12.49 | $12.90 | $11.10 | $11.10 | -10.91% | 22,900 |
| Jan 2012 | $11.06 | $12.57 | $11.06 | $12.46 | +12.66% | 9,100 |
| Dec 2011 | $12.00 | $12.25 | $11.06 | $11.06 | -7.83% | 10,100 |
| Nov 2011 | $11.70 | $12.00 | $10.51 | $12.00 | 0.00% | 5,600 |
| Oct 2011 | $9.99 | $12.00 | $9.85 | $12.00 | +17.07% | 6,000 |
| Sep 2011 | $11.80 | $11.80 | $9.65 | $10.25 | -11.64% | 9,200 |
| Aug 2011 | $11.04 | $11.89 | $9.84 | $11.60 | +5.07% | 8,700 |
| Jul 2011 | $11.56 | $12.17 | $11.04 | $11.04 | -1.95% | 2,200 |
| Jun 2011 | $11.25 | $11.50 | $10.38 | $11.26 | +2.55% | 13,200 |
| May 2011 | $12.75 | $12.75 | $10.74 | $10.98 | -15.54% | 4,100 |
| Apr 2011 | $13.25 | $13.60 | $12.00 | $13.00 | -0.61% | 6,300 |
| Mar 2011 | $13.22 | $13.22 | $11.36 | $13.08 | -0.30% | 5,500 |
| Feb 2011 | $12.25 | $13.50 | $11.97 | $13.12 | +7.10% | 9,300 |
| Jan 2011 | $13.14 | $13.70 | $12.04 | $12.25 | -5.33% | 4,100 |
| Dec 2010 | $12.16 | $13.90 | $11.92 | $12.94 | +7.74% | 4,600 |
| Nov 2010 | $10.85 | $12.45 | $10.50 | $12.01 | +12.24% | 7,700 |
| Oct 2010 | $10.90 | $12.02 | $10.54 | $10.70 | -3.17% | 4,100 |
| Sep 2010 | $9.94 | $11.30 | $9.90 | $11.05 | +13.33% | 13,300 |
| Aug 2010 | $12.28 | $12.50 | $9.75 | $9.75 | -23.23% | 4,100 |
| Jul 2010 | $12.00 | $12.70 | $11.00 | $12.70 | +3.17% | 5,900 |
| Jun 2010 | $15.79 | $15.79 | $12.31 | $12.31 | -24.06% | 5,400 |
| May 2010 | $16.45 | $17.40 | $15.55 | $16.21 | -1.46% | 6,300 |
| Apr 2010 | $16.50 | $18.10 | $16.30 | $16.45 | +0.12% | 9,100 |
| Mar 2010 | $13.29 | $16.80 | $13.29 | $16.43 | +23.63% | 12,500 |
| Feb 2010 | $12.44 | $13.85 | $11.97 | $13.29 | +6.83% | 4,800 |
| Jan 2010 | $13.63 | $13.74 | $12.00 | $12.44 | -9.53% | 5,400 |
| Dec 2009 | $12.00 | $13.80 | $12.00 | $13.75 | +16.23% | 13,200 |
| Nov 2009 | $11.85 | $12.50 | $11.47 | $11.83 | -0.59% | 6,600 |
| Oct 2009 | $11.70 | $13.27 | $11.70 | $11.90 | +1.28% | 8,500 |
| Sep 2009 | $11.53 | $11.84 | $11.00 | $11.75 | -1.26% | 4,100 |
| Aug 2009 | $10.69 | $12.50 | $10.69 | $11.90 | +10.70% | 10,800 |
| Jul 2009 | $9.50 | $11.03 | $9.00 | $10.75 | +16.72% | 6,400 |
| Jun 2009 | $10.65 | $10.96 | $9.00 | $9.21 | -10.58% | 13,000 |
| May 2009 | $10.75 | $11.25 | $9.13 | $10.30 | -5.50% | 13,000 |
| Apr 2009 | $10.51 | $11.25 | $10.00 | $10.90 | +3.71% | 43,900 |
| Mar 2009 | $8.46 | $10.94 | $7.88 | $10.51 | +19.03% | 19,100 |
| Feb 2009 | $8.13 | $9.50 | $7.63 | $8.83 | +10.65% | 29,100 |
| Jan 2009 | $9.62 | $9.62 | $7.06 | $7.98 | -17.05% | 23,700 |
| Dec 2008 | $8.23 | $9.62 | $7.97 | $9.62 | +13.18% | 16,800 |
| Nov 2008 | $9.87 | $10.03 | $7.56 | $8.50 | -14.83% | 24,600 |
| Oct 2008 | $11.46 | $11.70 | $8.73 | $9.98 | -12.84% | 39,800 |
| Sep 2008 | $11.15 | $13.46 | $10.90 | $11.45 | +2.05% | 20,300 |
| Aug 2008 | $11.40 | $11.75 | $10.16 | $11.22 | -3.28% | 7,900 |
| Jul 2008 | $10.04 | $12.25 | $9.82 | $11.60 | +15.65% | 19,300 |
| Jun 2008 | $10.40 | $10.40 | $8.61 | $10.03 | -4.93% | 13,900 |
| May 2008 | $9.45 | $10.66 | $8.86 | $10.55 | +15.30% | 17,000 |
| Apr 2008 | $10.71 | $11.12 | $8.75 | $9.15 | -14.17% | 16,800 |
| Mar 2008 | $9.96 | $11.11 | $9.10 | $10.66 | +9.33% | 26,100 |
| Feb 2008 | $10.21 | $10.44 | $8.96 | $9.75 | -1.91% | 26,300 |
| Jan 2008 | $8.84 | $10.44 | $7.39 | $9.94 | +10.57% | 37,300 |
| Dec 2007 | $8.49 | $10.52 | $8.07 | $8.99 | +5.02% | 22,800 |
| Nov 2007 | $8.32 | $10.40 | $7.94 | $8.56 | 0.00% | 20,700 |
| Oct 2007 | $8.99 | $9.35 | $8.32 | $8.56 | -4.68% | 11,200 |
| Sep 2007 | $10.95 | $11.06 | $8.98 | $8.98 | -16.54% | 23,700 |
| Aug 2007 | $10.95 | $13.46 | $10.23 | $10.76 | -3.76% | 25,500 |
| Jul 2007 | $11.80 | $12.61 | $11.04 | $11.18 | -5.25% | 15,400 |
| Jun 2007 | $12.33 | $12.33 | $11.47 | $11.80 | -1.91% | 7,200 |
| May 2007 | $12.75 | $13.27 | $11.95 | $12.03 | -5.05% | 21,100 |
| Apr 2007 | $14.09 | $14.11 | $12.67 | $12.67 | -9.50% | 4,400 |
| Mar 2007 | $14.47 | $14.82 | $13.97 | $14.00 | -3.51% | 32,300 |
| Feb 2007 | $15.30 | $16.02 | $14.51 | $14.51 | -4.03% | 19,000 |
| Jan 2007 | $15.24 | $15.59 | $14.10 | $15.12 | +1.75% | 20,100 |
| Dec 2006 | $13.92 | $15.91 | $13.75 | $14.86 | +6.29% | 17,400 |
| Nov 2006 | $15.50 | $15.71 | $13.89 | $13.98 | -11.29% | 10,700 |
| Oct 2006 | $16.09 | $16.85 | $14.74 | $15.76 | -1.31% | 14,500 |
| Sep 2006 | $13.58 | $17.01 | $13.50 | $15.97 | +13.91% | 27,700 |
| Aug 2006 | $15.25 | $15.25 | $13.74 | $14.02 | -8.07% | 20,600 |
| Jul 2006 | $15.91 | $16.79 | $14.97 | $15.25 | -3.54% | 8,800 |
| Jun 2006 | $14.28 | $16.30 | $14.28 | $15.81 | +12.93% | 18,600 |
| May 2006 | $14.49 | $16.00 | $14.00 | $14.00 | -8.50% | 10,900 |
| Apr 2006 | $14.24 | $15.70 | $14.24 | $15.30 | +5.52% | 4,900 |
| Mar 2006 | $14.21 | $14.86 | $14.00 | $14.50 | +2.04% | 10,800 |
| Feb 2006 | $14.85 | $15.00 | $13.80 | $14.21 | +1.50% | 9,800 |
| Jan 2006 | $13.02 | $14.27 | $12.93 | $14.00 | +9.72% | 19,400 |
| Dec 2005 | $13.00 | $13.77 | $12.70 | $12.76 | -1.85% | 3,000 |
| Nov 2005 | $11.95 | $13.20 | $11.92 | $13.00 | +8.79% | 3,600 |
| Oct 2005 | $12.14 | $12.30 | $11.95 | $11.95 | -1.57% | 2,900 |
| Sep 2005 | $12.38 | $12.50 | $12.10 | $12.14 | -1.94% | 1,000 |
| Aug 2005 | $13.25 | $13.25 | $12.38 | $12.38 | -6.57% | 3,600 |
| Jul 2005 | $14.79 | $14.79 | $12.75 | $13.25 | -10.41% | 9,600 |
| Jun 2005 | $13.96 | $14.91 | $13.75 | $14.79 | +4.52% | 6,100 |
| May 2005 | $14.60 | $14.60 | $13.37 | $14.15 | -3.08% | 5,700 |
| Apr 2005 | $15.08 | $16.80 | $14.49 | $14.60 | -5.07% | 37,400 |
| Mar 2005 | $16.27 | $16.79 | $15.10 | $15.38 | -5.47% | 39,900 |
| Feb 2005 | $17.50 | $17.69 | $15.59 | $16.27 | -7.03% | 57,100 |
| Jan 2005 | $18.00 | $18.00 | $16.90 | $17.50 | +0.46% | 4,500 |
| Dec 2004 | $19.80 | $20.18 | $17.25 | $17.42 | -12.02% | 19,100 |
| Nov 2004 | $17.25 | $20.35 | $17.25 | $19.80 | +16.47% | 3,000 |
| Oct 2004 | $17.60 | $18.25 | $17.00 | $17.00 | -3.41% | 3,800 |
| Sep 2004 | $16.50 | $17.78 | $16.50 | $17.60 | +5.07% | 4,500 |
| Aug 2004 | $18.20 | $18.22 | $16.10 | $16.75 | -9.56% | 10,500 |
| Jul 2004 | $17.15 | $18.52 | $15.75 | $18.52 | +4.16% | 9,300 |
| Jun 2004 | $18.05 | $18.05 | $16.60 | $17.78 | -1.50% | 6,400 |
| May 2004 | $18.15 | $18.51 | $17.00 | $18.05 | -0.55% | 6,700 |
| Apr 2004 | $21.55 | $21.55 | $17.85 | $18.15 | -15.97% | 6,500 |
| Mar 2004 | $21.60 | $23.80 | $20.20 | $21.60 | +1.41% | 27,800 |
| Feb 2004 | $21.30 | $22.60 | $20.30 | $21.30 | +0.76% | 18,400 |
| Jan 2004 | $20.00 | $22.30 | $19.59 | $21.14 | +5.70% | 36,400 |
| Dec 2003 | $22.50 | $24.30 | $19.85 | $20.00 | -8.88% | 55,400 |
| Nov 2003 | $21.00 | $23.50 | $20.90 | $21.95 | +4.57% | 19,100 |
| Oct 2003 | $18.71 | $22.75 | $18.71 | $20.99 | +13.46% | 41,700 |
| Sep 2003 | $17.50 | $21.00 | $17.50 | $18.50 | +7.25% | 77,900 |
| Aug 2003 | $16.40 | $17.25 | $15.65 | $17.25 | +4.55% | 17,100 |
| Jul 2003 | $17.11 | $17.65 | $15.00 | $16.50 | -4.62% | 30,500 |
| Jun 2003 | $15.73 | $17.30 | $15.20 | $17.30 | +11.61% | 38,300 |
| May 2003 | $13.87 | $15.50 | $13.00 | $15.50 | +11.51% | 22,900 |
| Apr 2003 | $10.65 | $13.90 | $10.60 | $13.90 | +29.30% | 27,400 |
| Mar 2003 | $11.00 | $11.00 | $9.75 | $10.75 | -2.27% | 17,800 |
| Feb 2003 | $12.25 | $12.25 | $10.75 | $11.00 | -10.42% | 8,300 |
| Jan 2003 | $13.79 | $13.79 | $11.94 | $12.28 | -12.29% | 15,100 |
| Dec 2002 | $13.33 | $14.12 | $12.50 | $14.00 | +5.03% | 23,700 |
| Nov 2002 | $12.75 | $13.85 | $10.78 | $13.33 | +4.55% | 17,400 |
| Oct 2002 | $12.26 | $13.70 | $9.90 | $12.75 | +4.51% | 25,600 |
| Sep 2002 | $12.80 | $14.06 | $12.16 | $12.20 | -5.65% | 27,300 |
| Aug 2002 | $13.80 | $14.05 | $11.90 | $12.93 | -6.30% | 50,400 |
| Jul 2002 | $19.50 | $19.50 | $13.75 | $13.80 | -29.41% | 21,200 |
| Jun 2002 | $18.30 | $19.55 | $16.70 | $19.55 | +7.12% | 38,300 |
| May 2002 | $18.85 | $19.30 | $17.50 | $18.25 | -2.67% | 13,200 |
| Apr 2002 | $17.30 | $19.40 | $17.30 | $18.75 | +8.38% | 9,500 |
| Mar 2002 | $19.75 | $21.25 | $17.30 | $17.30 | -12.63% | 17,100 |
| Feb 2002 | $17.60 | $19.85 | $17.35 | $19.80 | +13.14% | 17,300 |
| Jan 2002 | $16.25 | $17.50 | $16.00 | $17.50 | +7.03% | 67,100 |
| Dec 2001 | $15.30 | $16.40 | $14.20 | $16.35 | +6.86% | 35,100 |
| Nov 2001 | $13.70 | $15.30 | $13.70 | $15.30 | +11.68% | 5,300 |
| Oct 2001 | $13.90 | $13.90 | $13.70 | $13.70 | -1.44% | 100 |
| Sep 2001 | $14.10 | $14.10 | $13.90 | $13.90 | -2.11% | 400 |
| Aug 2001 | $14.25 | $14.90 | $14.20 | $14.20 | +0.35% | 8,200 |
| Jul 2001 | $14.95 | $14.95 | $13.90 | $14.15 | -5.67% | 7,900 |
| Jun 2001 | $13.50 | $15.00 | $13.50 | $15.00 | +11.11% | 7,300 |
| May 2001 | $13.85 | $14.60 | $13.35 | $13.50 | -2.17% | 18,000 |
| Apr 2001 | $13.60 | $14.90 | $12.85 | $13.80 | +1.47% | 25,900 |
| Mar 2001 | $13.80 | $14.05 | $13.10 | $13.60 | -2.86% | 8,800 |
| Feb 2001 | $13.00 | $14.00 | $13.00 | $14.00 | +20.48% | 4,300 |
| Jan 2001 | $9.56 | $11.62 | $9.56 | $11.62 | +21.52% | 1,500 |
| Dec 2000 | $11.25 | $11.25 | $9.31 | $9.56 | -15.00% | 15,300 |
| Nov 2000 | $11.50 | $11.50 | $11.25 | $11.25 | -2.17% | 1,300 |
| Oct 2000 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Sep 2000 | $11.50 | $11.63 | $11.25 | $11.50 | 0.00% | 2,300 |
| Aug 2000 | $11.25 | $12.00 | $11.19 | $11.50 | +2.22% | 5,200 |
| Jul 2000 | $11.00 | $11.25 | $11.00 | $11.25 | +2.27% | 100 |
| Jun 2000 | $11.25 | $11.25 | $10.38 | $11.00 | -7.37% | 14,800 |
| May 2000 | $10.75 | $12.25 | $10.75 | $11.88 | +11.76% | 11,900 |
| Apr 2000 | $10.56 | $13.19 | $10.00 | $10.63 | +0.59% | 10,200 |
| Mar 2000 | $10.50 | $10.88 | $10.06 | $10.56 | +0.60% | 4,200 |
| Feb 2000 | $11.94 | $11.94 | $9.75 | $10.50 | -12.04% | 5,300 |
| Jan 2000 | $12.81 | $12.81 | $11.94 | $11.94 | -7.28% | 17,000 |
| Dec 1999 | $13.25 | $13.25 | $12.69 | $12.88 | -4.63% | 12,900 |
| Nov 1999 | $14.00 | $14.81 | $13.38 | $13.50 | -6.09% | 13,800 |
| Oct 1999 | $15.00 | $16.00 | $13.75 | $14.38 | -3.36% | 9,400 |
| Sep 1999 | $16.00 | $16.00 | $14.88 | $14.88 | -7.03% | 1,400 |
| Aug 1999 | $16.00 | $16.75 | $14.75 | $16.00 | +3.64% | 4,900 |
| Jul 1999 | $17.13 | $18.50 | $15.00 | $15.44 | -9.19% | 11,800 |
| Jun 1999 | $14.63 | $17.00 | $14.63 | $17.00 | +16.24% | 23,000 |
| May 1999 | $11.88 | $15.00 | $11.88 | $14.63 | +23.16% | 13,600 |
| Apr 1999 | $12.13 | $12.25 | $11.75 | $11.88 | -2.06% | 4,800 |
| Mar 1999 | $11.25 | $12.50 | $11.00 | $12.13 | +7.78% | 5,200 |
| Feb 1999 | $10.00 | $11.25 | $9.63 | $11.25 | +7.78% | 25,600 |
| Jan 1999 | $9.53 | $10.44 | $8.50 | $10.44 | +9.51% | 126,800 |
| Dec 1998 | $9.53 | $9.53 | $9.53 | $9.53 | 0.00% | 0 |
| Nov 1998 | $9.94 | $10.50 | $9.53 | $9.53 | -4.09% | 1,400 |
| Oct 1998 | $9.94 | $9.94 | $9.94 | $9.94 | 0.00% | 0 |
| Sep 1998 | $9.75 | $10.00 | $9.75 | $9.94 | +1.92% | 400 |
| Aug 1998 | $11.00 | $11.00 | $9.75 | $9.75 | -11.36% | 400 |
| Jul 1998 | $11.00 | $11.00 | $11.00 | $11.00 | 0.00% | 0 |
| Jun 1998 | $10.94 | $12.94 | $10.00 | $11.00 | +6.67% | 2,600 |
| May 1998 | $10.75 | $11.06 | $10.31 | $10.31 | -6.25% | 6,000 |
| Apr 1998 | $9.69 | $11.38 | $9.69 | $11.00 | +13.55% | 73,000 |
| Mar 1998 | $9.63 | $10.00 | $9.50 | $9.69 | -3.13% | 44,200 |
| Feb 1998 | $6.75 | $10.00 | $6.75 | $10.00 | +48.15% | 6,400 |
| Jan 1998 | $6.50 | $7.13 | $6.38 | $6.75 | +2.86% | 25,000 |
| Dec 1997 | $6.06 | $6.56 | $5.94 | $6.56 | +8.25% | 2,000 |
| Nov 1997 | $6.38 | $6.63 | $6.06 | $6.06 | -4.90% | 10,800 |
| Oct 1997 | $7.00 | $7.00 | $6.13 | $6.38 | -8.93% | 4,600 |
| Sep 1997 | $6.50 | $7.25 | $6.50 | $7.00 | +7.69% | 5,000 |
| Aug 1997 | $6.75 | $6.75 | $6.50 | $6.50 | -3.70% | 1,200 |
| Jul 1997 | $6.13 | $6.75 | $6.13 | $6.75 | +8.00% | 16,800 |
| Jun 1997 | $5.63 | $6.38 | $5.63 | $6.25 | +11.11% | 7,000 |
| May 1997 | $5.31 | $5.88 | $5.31 | $5.63 | +5.88% | 4,400 |
| Apr 1997 | $5.69 | $5.69 | $5.31 | $5.31 | -6.59% | 8,600 |
| Mar 1997 | $6.31 | $6.50 | $5.69 | $5.69 | -9.90% | 7,000 |
| Feb 1997 | $6.50 | $6.56 | $6.25 | $6.31 | -1.94% | 5,400 |
| Jan 1997 | $5.75 | $6.50 | $5.63 | $6.44 | +11.96% | 12,800 |
| Dec 1996 | $6.50 | $7.00 | $5.75 | $5.75 | -11.54% | 18,800 |
| Nov 1996 | $5.50 | $6.50 | $5.50 | $6.50 | +18.18% | 8,400 |
| Oct 1996 | $5.75 | $5.75 | $5.13 | $5.50 | -4.35% | 3,800 |
| Sep 1996 | $5.25 | $5.75 | $5.13 | $5.75 | +9.52% | 2,800 |
| Aug 1996 | $4.69 | $5.38 | $4.69 | $5.25 | +12.00% | 5,800 |
| Jul 1996 | $5.00 | $5.00 | $4.69 | $4.69 | -6.25% | 8,000 |
| Jun 1996 | $6.56 | $6.56 | $5.00 | $5.00 | -23.45% | 39,800 |
| May 1996 | $6.63 | $6.63 | $6.50 | $6.53 | -1.41% | 14,800 |
| Apr 1996 | $6.50 | $7.00 | $6.50 | $6.63 | +1.92% | 92,200 |
| Mar 1996 | $6.13 | $6.63 | $6.13 | $6.50 | +6.12% | 40,600 |
| Feb 1996 | $6.25 | $6.25 | $6.13 | $6.13 | -2.00% | 1,800 |
| Jan 1996 | $7.31 | $7.31 | $6.13 | $6.25 | -14.53% | 11,800 |
| Dec 1995 | $7.00 | $7.31 | $7.00 | $7.31 | +4.46% | 5,000 |
| Nov 1995 | $6.75 | $7.38 | $6.75 | $7.00 | +3.70% | 5,400 |
| Oct 1995 | $6.25 | $6.88 | $6.25 | $6.75 | +8.00% | 4,800 |
| Sep 1995 | $6.13 | $6.25 | $6.00 | $6.25 | +2.04% | 5,000 |
| Aug 1995 | $5.88 | $6.13 | $5.63 | $6.13 | +4.26% | 29,400 |
| Jul 1995 | $5.00 | $6.00 | $5.00 | $5.88 | +17.50% | 29,200 |
| Jun 1995 | $4.88 | $5.25 | $4.75 | $5.00 | -4.76% | 57,800 |
| May 1995 | $5.38 | $5.38 | $5.00 | $5.25 | -2.33% | 5,200 |
| Apr 1995 | $6.38 | $6.38 | $5.38 | $5.38 | -10.42% | 9,000 |
| Mar 1995 | $6.75 | $6.75 | $5.50 | $6.00 | -11.11% | 36,800 |
| Feb 1995 | $5.25 | $6.75 | $5.25 | $6.75 | +28.57% | 34,000 |
| Jan 1995 | $5.38 | $6.13 | $5.25 | $5.25 | -2.33% | 39,000 |
| Dec 1994 | $6.88 | $6.88 | $5.38 | $5.38 | -21.82% | 21,800 |
| Nov 1994 | $5.88 | $6.88 | $5.88 | $6.88 | +17.02% | 9,400 |
| Oct 1994 | $5.63 | $6.13 | $5.44 | $5.88 | +4.44% | 9,600 |
| Sep 1994 | $6.25 | $7.13 | $5.63 | $5.63 | -10.00% | 42,800 |
| Aug 1994 | $7.00 | $7.00 | $6.25 | $6.25 | -10.71% | 10,800 |
| Jul 1994 | $6.25 | $7.50 | $6.25 | $7.00 | +3.70% | 22,400 |
| Jun 1994 | $7.88 | $7.88 | $6.13 | $6.75 | -14.29% | 35,000 |
| May 1994 | $6.75 | $7.88 | $6.75 | $7.88 | +16.67% | 4,400 |
| Apr 1994 | $8.19 | $8.19 | $6.75 | $6.75 | -17.56% | 1,600 |
| Mar 1994 | $8.88 | $8.88 | $8.13 | $8.19 | -14.94% | 36,600 |
| Feb 1994 | $9.13 | $9.63 | $8.56 | $9.63 | +5.48% | 190,800 |
| Jan 1994 | $8.38 | $9.38 | $8.38 | $9.13 | +5.04% | 29,400 |
| Dec 1993 | $8.50 | $9.25 | $8.50 | $8.69 | +2.21% | 7,800 |
| Nov 1993 | $9.00 | $9.00 | $8.50 | $8.50 | -5.56% | 17,800 |
| Oct 1993 | $8.75 | $9.50 | $8.38 | $9.00 | +2.86% | 19,000 |
| Sep 1993 | $7.38 | $8.75 | $7.00 | $8.75 | +18.64% | 42,200 |
| Aug 1993 | $6.38 | $7.38 | $6.38 | $7.38 | +15.69% | 25,600 |
| Jul 1993 | $6.25 | $7.00 | $6.25 | $6.38 | +2.00% | 17,400 |
| Jun 1993 | $7.50 | $7.75 | $6.25 | $6.25 | -14.77% | 55,800 |
| May 1993 | $6.58 | $7.50 | $6.58 | $7.33 | +10.00% | 227,700 |
| Apr 1993 | $6.25 | $6.92 | $6.08 | $6.67 | +6.67% | 141,900 |
| Mar 1993 | $6.00 | $6.71 | $6.00 | $6.25 | +4.17% | 114,000 |
| Feb 1993 | $6.42 | $6.42 | $5.75 | $6.00 | -6.49% | 78,900 |
| Jan 1993 | $5.33 | $6.67 | $5.33 | $6.42 | +20.31% | 360,300 |
| Dec 1992 | $4.17 | $5.42 | $3.92 | $5.33 | +28.00% | 256,800 |
| Nov 1992 | $3.17 | $4.17 | $3.17 | $4.17 | +31.58% | 45,000 |
| Oct 1992 | $2.92 | $3.67 | $2.83 | $3.17 | +8.57% | 40,200 |
| Sep 1992 | $3.00 | $3.25 | $2.83 | $2.92 | -7.89% | 54,900 |
| Aug 1992 | $3.21 | $3.25 | $3.17 | $3.17 | -1.30% | 14,700 |
| Jul 1992 | $3.75 | $3.75 | $3.08 | $3.21 | -16.30% | 55,500 |
| Jun 1992 | $3.67 | $3.92 | $3.50 | $3.83 | +4.54% | 176,100 |
| May 1992 | $3.33 | $3.67 | $3.33 | $3.67 | +10.00% | 4,800 |
| Apr 1992 | $3.25 | $3.58 | $3.25 | $3.33 | +2.56% | 16,200 |
| Mar 1992 | $3.42 | $3.46 | $3.08 | $3.25 | -7.14% | 40,200 |
| Feb 1992 | $3.33 | $4.50 | $3.08 | $3.50 | +5.00% | 67,800 |
| Jan 1992 | $3.50 | $3.58 | $3.17 | $3.33 | -4.76% | 18,600 |
| Dec 1991 | $2.96 | $3.50 | $2.67 | $3.50 | +18.31% | 15,600 |
| Nov 1991 | $2.92 | $2.96 | $2.75 | $2.96 | +1.43% | 34,800 |
| Oct 1991 | $2.92 | $3.33 | $2.75 | $2.92 | 0.00% | 35,100 |
| Sep 1991 | $2.83 | $3.00 | $2.83 | $2.92 | +2.94% | 13,200 |
| Aug 1991 | $3.17 | $3.17 | $2.75 | $2.83 | -10.53% | 59,700 |
| Jul 1991 | $3.13 | $3.17 | $2.75 | $3.17 | -9.52% | 49,500 |
| Jun 1991 | $3.33 | $3.50 | $3.08 | $3.50 | +5.00% | 27,000 |
| May 1991 | $3.25 | $3.50 | $3.25 | $3.33 | -4.76% | 28,800 |
| Apr 1991 | $3.00 | $3.58 | $3.00 | $3.50 | +16.67% | 21,900 |
| Mar 1991 | $3.42 | $3.42 | $3.00 | $3.00 | -12.20% | 25,500 |
| Feb 1991 | $2.83 | $3.42 | $2.83 | $3.42 | +20.59% | 116,100 |
| Jan 1991 | $2.75 | $2.83 | $2.67 | $2.83 | -5.56% | 110,700 |
| Dec 1990 | $3.00 | $3.00 | $3.00 | $3.00 | 0.00% | 900 |
| Nov 1990 | $2.83 | $3.00 | $2.67 | $3.00 | +5.88% | 11,100 |
| Oct 1990 | $2.75 | $2.83 | $2.75 | $2.83 | +3.03% | 6,600 |
| Sep 1990 | $3.25 | $3.25 | $2.75 | $2.75 | -15.38% | 14,100 |
| Aug 1990 | $3.50 | $3.58 | $3.25 | $3.25 | -7.14% | 23,400 |
| Jul 1990 | $3.67 | $3.75 | $3.50 | $3.50 | -4.55% | 17,100 |
| Jun 1990 | $3.75 | $3.92 | $3.67 | $3.67 | +4.76% | 30,300 |
| May 1990 | $3.67 | $4.00 | $3.50 | $3.50 | -4.55% | 195,900 |
| Apr 1990 | $3.67 | $3.83 | $3.67 | $3.67 | 0.00% | 38,100 |
| Mar 1990 | $3.83 | $3.83 | $3.67 | $3.67 | -4.35% | 7,500 |
| Feb 1990 | $3.25 | $3.92 | $3.25 | $3.83 | +17.95% | 88,500 |
| Jan 1990 | $3.46 | $3.58 | $3.25 | $3.25 | -6.02% | 16,500 |
| Dec 1989 | $3.33 | $3.67 | $3.33 | $3.46 | +3.75% | 49,800 |
| Nov 1989 | $3.83 | $3.83 | $3.29 | $3.33 | -13.04% | 81,900 |
| Oct 1989 | $4.08 | $4.08 | $3.83 | $3.83 | -8.00% | 48,600 |
| Sep 1989 | $4.50 | $4.50 | $4.17 | $4.17 | -0.99% | 30,600 |
| Aug 1989 | $4.42 | $4.42 | $4.21 | $4.21 | -4.72% | 9,300 |
| Jul 1989 | $4.17 | $4.42 | $4.17 | $4.42 | +6.00% | 24,900 |
| Jun 1989 | $4.42 | $4.50 | $4.17 | $4.17 | -5.66% | 40,200 |
| May 1989 | $4.17 | $4.42 | $4.17 | $4.42 | +6.00% | 18,000 |
| Apr 1989 | $4.25 | $4.42 | $4.17 | $4.17 | 0.00% | 14,700 |
| Mar 1989 | $4.33 | $4.42 | $4.17 | $4.17 | -3.84% | 32,100 |
| Feb 1989 | $4.08 | $4.33 | $4.08 | $4.33 | +6.12% | 33,000 |
| Jan 1989 | $4.00 | $4.08 | $4.00 | $4.08 | 0.00% | 31,800 |
| Dec 1988 | $3.83 | $4.08 | $3.83 | $4.08 | +6.52% | 34,800 |
| Nov 1988 | $3.92 | $3.92 | $3.75 | $3.83 | -2.13% | 22,200 |
| Oct 1988 | $4.08 | $4.08 | $3.83 | $3.92 | -4.08% | 31,800 |
| Sep 1988 | $3.83 | $4.08 | $3.83 | $4.08 | +6.52% | 22,500 |
| Aug 1988 | $4.08 | $4.08 | $3.83 | $3.83 | -6.12% | 16,800 |
| Jul 1988 | $4.08 | $4.13 | $4.00 | $4.08 | -1.01% | 15,900 |
| Jun 1988 | $4.42 | $4.50 | $4.08 | $4.13 | -6.60% | 60,900 |
| May 1988 | $4.17 | $4.58 | $4.17 | $4.42 | +6.00% | 189,000 |
| Apr 1988 | $3.92 | $4.33 | $3.92 | $4.17 | +6.38% | 25,500 |
| Mar 1988 | $3.50 | $4.17 | $3.50 | $3.92 | +11.91% | 296,400 |
| Feb 1988 | $3.33 | $3.50 | $3.25 | $3.50 | +2.44% | 126,600 |
| Jan 1988 | $3.63 | $3.63 | $3.33 | $3.42 | -5.75% | 11,400 |
| Dec 1987 | $3.58 | $3.67 | $2.92 | $3.63 | +1.16% | 170,100 |
| Nov 1987 | $3.33 | $3.75 | $3.25 | $3.58 | +7.50% | 162,300 |
| Oct 1987 | $5.00 | $5.00 | $3.33 | $3.33 | -33.33% | 164,400 |
| Sep 1987 | $5.83 | $5.83 | $4.92 | $5.00 | -14.29% | 80,700 |
| Aug 1987 | $5.50 | $6.00 | $5.50 | $5.83 | +6.06% | 16,800 |
| Jul 1987 | $5.50 | $5.67 | $5.25 | $5.50 | -0.75% | 29,700 |
| Jun 1987 | $5.50 | $5.54 | $5.42 | $5.54 | +0.76% | 38,100 |
| May 1987 | $5.25 | $5.67 | $5.17 | $5.50 | +8.20% | 150,000 |
| Apr 1987 | $4.92 | $5.08 | $4.92 | $5.08 | +3.39% | 60,900 |
| Mar 1987 | $4.92 | $5.04 | $4.79 | $4.92 | 0.00% | 70,800 |
| Feb 1987 | $4.58 | $5.00 | $4.58 | $4.92 | +7.27% | 27,600 |
| Jan 1987 | $4.00 | $4.67 | $4.00 | $4.58 | +10.00% | 173,400 |
| Dec 1986 | $4.33 | $4.58 | $4.17 | $4.17 | -3.84% | 106,500 |
| Nov 1986 | $3.92 | $4.50 | $3.92 | $4.33 | +10.64% | 75,900 |
| Oct 1986 | $4.17 | $4.17 | $3.92 | $3.92 | -2.08% | 37,500 |
| Sep 1986 | $4.17 | $4.17 | $3.83 | $4.00 | -4.00% | 292,200 |
| Aug 1986 | $4.83 | $4.83 | $4.17 | $4.17 | -13.79% | 41,100 |
| Jul 1986 | $4.50 | $5.17 | $4.25 | $4.83 | +7.41% | 308,400 |
| Jun 1986 | $4.75 | $4.75 | $4.08 | $4.50 | -5.26% | 679,500 |
| May 1986 | $4.92 | $4.92 | $4.75 | $4.75 | – | 3,600 |
Seasonality
HVT.A return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.6% | 2.4% | -6.8% | -0.2% | 2.6% | -0.3% | 1.8% | 6.9% | 0.0% | -5.9% | 16.6% | -2.7% |
| Months up | 5 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 7 of 10 | 4 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 3 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 11.0% | 12.8% | -17.0% | -2.8% | 2.9% | 19.9% | 7.5% | -8.7% | 2.9% | 3.2% | ||
| 2025 | 4.5% | -4.3% | -10.2% | -8.5% | 14.7% | -2.2% | 6.1% | 6.7% | -2.5% | -6.7% | 14.5% | 1.0% |
| 2024 | -1.6% | 2.0% | -8.3% | 0.0% | -12.7% | -8.7% | 7.1% | -2.8% | 2.2% | -16.8% | 10.2% | -8.7% |
| 2023 | 11.9% | 9.3% | -14.2% | -4.8% | -14.2% | 9.0% | 26.1% | -11.0% | -7.5% | -10.0% | 30.9% | 8.1% |
| 2022 | -5.2% | -0.8% | -0.1% | -9.4% | 14.3% | -14.5% | 7.6% | 9.6% | -13.1% | 7.3% | 16.7% | 1.1% |
| 2021 | 18.3% | 5.6% | 2.5% | 21.2% | 3.1% | -6.6% | -13.7% | -2.8% | 0.7% | -21.4% | 17.2% | -2.2% |
| 2020 | 0.0% | -21.4% | -19.4% | 5.5% | 35.2% | -9.7% | -13.5% | 53.8% | 0.0% | 10.6% | 31.0% | 0.6% |
| 2019 | 10.2% | 19.1% | -3.8% | 6.4% | -29.6% | -0.5% | 7.9% | 6.1% | 5.8% | -11.1% | 14.4% | -1.9% |
| 2018 | -4.3% | -6.0% | -2.5% | -8.9% | 10.1% | 7.9% | -8.0% | 10.3% | 1.3% | -6.4% | 11.4% | -16.4% |
| 2017 | -8.3% | 7.2% | 5.0% | -1.2% | 1.8% | 2.1% | -9.5% | 7.6% | 10.2% | -7.6% | 2.9% | -6.4% |