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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.63 | $29.63 | $28.57 | $29.00 | 0.00% | 198 |
| Oct 19, 2026 | $29.49 | $29.76 | $27.84 | $29.00 | +0.03% | 4,385 |
| Oct 12, 2026 | $26.13 | $30.19 | $26.13 | $28.99 | +5.96% | 4,627 |
| Oct 5, 2026 | $28.09 | $28.70 | $27.36 | $27.36 | -2.60% | 591 |
| Sep 28, 2026 | $28.09 | $28.09 | $28.09 | $28.09 | 0.00% | 274 |
| Sep 21, 2026 | $27.42 | $28.09 | $27.42 | $28.09 | +3.08% | 585 |
| Sep 14, 2026 | $28.70 | $29.15 | $27.25 | $27.25 | -4.75% | 3,657 |
| Sep 8, 2026 | $28.36 | $28.61 | $28.21 | $28.61 | -1.48% | 932 |
| Aug 31, 2026 | $29.15 | $29.15 | $26.77 | $29.04 | 0.00% | 19,362 |
| Aug 24, 2026 | $31.00 | $32.00 | $29.04 | $29.04 | -11.52% | 3,404 |
| Aug 17, 2026 | $31.98 | $32.82 | $29.97 | $32.82 | +0.98% | 1,423 |
| Aug 10, 2026 | $32.50 | $32.50 | $32.50 | $32.50 | 0.00% | 742 |
| Aug 3, 2026 | $30.50 | $32.50 | $30.50 | $32.50 | +7.62% | 1,799 |
| Jul 27, 2026 | $28.05 | $31.88 | $28.05 | $30.20 | +7.66% | 5,719 |
| Jul 20, 2026 | $28.50 | $30.25 | $28.05 | $28.05 | -4.10% | 980 |
| Jul 13, 2026 | $28.60 | $29.25 | $28.60 | $29.25 | +2.27% | 956 |
| Jul 6, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | -4.51% | 818 |
| Jun 29, 2026 | $28.09 | $30.08 | $28.09 | $29.95 | +6.62% | 841 |
| Jun 22, 2026 | $28.50 | $28.50 | $26.92 | $28.09 | -7.75% | 5,799 |
| Jun 15, 2026 | $24.75 | $30.45 | $23.82 | $30.45 | +23.03% | 29,710 |
| Jun 8, 2026 | $24.01 | $24.75 | $23.25 | $24.75 | +3.08% | 3,084 |
| Jun 1, 2026 | $23.74 | $27.69 | $23.74 | $24.01 | +1.14% | 15,551 |
| May 26, 2026 | $23.74 | $23.74 | $23.74 | $23.74 | 0.00% | 391 |
| May 18, 2026 | $23.74 | $23.74 | $23.74 | $23.74 | 0.00% | 541 |
| May 11, 2026 | $21.43 | $23.81 | $21.41 | $23.74 | +2.95% | 5,257 |
| May 4, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | 0.00% | 609 |
| Apr 27, 2026 | $22.80 | $23.06 | $22.50 | $23.06 | -3.55% | 1,247 |
| Apr 20, 2026 | $23.10 | $23.91 | $23.10 | $23.91 | +0.29% | 1,110 |
| Apr 13, 2026 | $23.72 | $23.84 | $23.72 | $23.84 | +0.51% | 1,769 |
| Apr 6, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | 0.00% | 1,158 |
| Mar 30, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | 0.00% | 865 |
| Mar 23, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | 0.00% | 569 |
| Mar 16, 2026 | $23.85 | $23.85 | $22.12 | $23.72 | +4.49% | 6,639 |
| Mar 9, 2026 | $24.59 | $24.59 | $22.70 | $22.70 | -7.69% | 21,462 |
| Mar 2, 2026 | $27.77 | $27.77 | $24.14 | $24.59 | -15.09% | 14,187 |
| Feb 23, 2026 | $29.05 | $29.05 | $27.19 | $28.96 | -0.31% | 73,471 |
| Feb 17, 2026 | $27.21 | $29.08 | $26.40 | $29.05 | +12.86% | 36,976 |
| Feb 9, 2026 | $27.09 | $44.99 | $25.42 | $25.74 | +0.23% | 371,780 |
| Feb 2, 2026 | $25.68 | $25.68 | $25.68 | $25.68 | 0.00% | 298 |
| Jan 26, 2026 | $25.00 | $25.68 | $25.00 | $25.68 | -2.02% | 771 |
| Jan 20, 2026 | $26.40 | $26.40 | $26.21 | $26.21 | +2.38% | 421 |
| Jan 12, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 134 |
| Jan 5, 2026 | $23.14 | $25.60 | $23.14 | $25.60 | +10.63% | 723 |
| Dec 29, 2025 | $25.08 | $25.08 | $23.14 | $23.14 | -7.74% | 391 |
| Dec 22, 2025 | $25.08 | $25.08 | $25.08 | $25.08 | -4.06% | 435 |
| Dec 15, 2025 | $24.84 | $26.14 | $24.84 | $26.14 | +5.23% | 3,090 |
| Dec 8, 2025 | $22.90 | $24.84 | $22.90 | $24.84 | +8.47% | 611 |
| Dec 1, 2025 | $22.90 | $22.90 | $22.90 | $22.90 | 0.00% | 0 |
| Nov 24, 2025 | $22.90 | $22.90 | $22.90 | $22.90 | 0.00% | 25 |
| Nov 17, 2025 | $22.90 | $22.90 | $22.90 | $22.90 | 0.00% | 85 |
| Nov 10, 2025 | $22.76 | $22.90 | $22.76 | $22.90 | +0.62% | 318 |
| Nov 3, 2025 | $20.28 | $22.76 | $20.28 | $22.76 | +12.23% | 455 |
| Oct 27, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 225 |
| Oct 20, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 98 |
| Oct 13, 2025 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 146 |
| Oct 6, 2025 | $20.99 | $20.99 | $20.28 | $20.28 | -3.38% | 355 |
| Sep 29, 2025 | $21.74 | $21.74 | $20.99 | $20.99 | -3.45% | 464 |
| Sep 22, 2025 | $22.01 | $24.15 | $21.74 | $21.74 | -1.23% | 703 |
| Sep 15, 2025 | $22.01 | $22.01 | $22.01 | $22.01 | -6.46% | 509 |
| Sep 8, 2025 | $23.53 | $23.53 | $23.53 | $23.53 | 0.00% | 418 |
| Sep 2, 2025 | $22.30 | $23.53 | $22.30 | $23.53 | +5.52% | 210 |
| Aug 25, 2025 | $22.30 | $22.30 | $22.30 | $22.30 | 0.00% | 0 |
| Aug 18, 2025 | $22.30 | $22.30 | $22.30 | $22.30 | 0.00% | 374 |
| Aug 11, 2025 | $22.59 | $23.40 | $21.97 | $22.30 | -0.89% | 10,622 |
| Aug 4, 2025 | $21.18 | $23.50 | $21.18 | $22.50 | +6.23% | 4,390 |
| Jul 28, 2025 | $21.18 | $21.18 | $21.18 | $21.18 | 0.00% | 59 |
| Jul 21, 2025 | $20.86 | $21.18 | $20.86 | $21.18 | +1.53% | 251 |
| Jul 14, 2025 | $22.62 | $22.62 | $20.74 | $20.86 | -7.78% | 684 |
| Jul 7, 2025 | $19.97 | $23.00 | $19.97 | $22.62 | +13.27% | 1,111 |
| Jun 30, 2025 | $19.97 | $19.97 | $19.97 | $19.97 | 0.00% | 249 |
| Jun 23, 2025 | $19.97 | $19.97 | $19.97 | $19.97 | 0.00% | 182 |
| Jun 16, 2025 | $19.97 | $19.97 | $19.97 | $19.97 | +2.52% | 692 |
| Jun 9, 2025 | $20.71 | $20.71 | $19.48 | $19.48 | -5.94% | 117 |
| Jun 2, 2025 | $20.71 | $20.71 | $20.71 | $20.71 | 0.00% | 0 |
| May 26, 2025 | $19.94 | $20.71 | $19.94 | $20.71 | 0.00% | 125 |
| May 19, 2025 | $20.71 | $20.71 | $20.71 | $20.71 | 0.00% | 210 |
| May 12, 2025 | $18.71 | $20.71 | $18.71 | $20.71 | +10.69% | 527 |
| May 5, 2025 | $19.82 | $19.82 | $18.61 | $18.71 | -6.45% | 833 |
| Apr 28, 2025 | $18.06 | $20.00 | $18.06 | $20.00 | +18.06% | 745 |
| Apr 21, 2025 | $17.35 | $17.35 | $16.94 | $16.94 | -1.97% | 437 |
| Apr 14, 2025 | $18.25 | $18.25 | $17.28 | $17.28 | -5.32% | 141 |
| Apr 7, 2025 | $18.25 | $18.25 | $18.25 | $18.25 | 0.00% | 189 |
| Mar 31, 2025 | $19.90 | $20.79 | $18.25 | $18.25 | -14.88% | 4,063 |
| Mar 24, 2025 | $23.00 | $23.00 | $20.41 | $21.44 | -6.78% | 7,491 |
| Mar 17, 2025 | $21.62 | $23.00 | $21.15 | $23.00 | +6.38% | 2,870 |
| Mar 10, 2025 | $21.55 | $22.09 | $21.55 | $21.62 | +0.32% | 2,002 |
| Mar 3, 2025 | $22.29 | $22.29 | $21.39 | $21.55 | -3.32% | 3,052 |
| Feb 24, 2025 | $21.38 | $23.51 | $21.38 | $22.29 | +4.26% | 878 |
| Feb 18, 2025 | $21.77 | $21.77 | $21.38 | $21.38 | -1.79% | 558 |
| Feb 10, 2025 | $20.78 | $22.21 | $20.78 | $21.77 | +4.76% | 954 |
| Feb 3, 2025 | $23.29 | $23.29 | $20.78 | $20.78 | -10.78% | 1,831 |
| Jan 27, 2025 | $22.29 | $23.29 | $22.29 | $23.29 | +4.49% | 195 |
| Jan 21, 2025 | $22.29 | $22.29 | $22.29 | $22.29 | 0.00% | 95 |
| Jan 13, 2025 | $22.29 | $22.29 | $22.29 | $22.29 | 0.00% | 115 |
| Jan 6, 2025 | $22.29 | $22.29 | $22.29 | $22.29 | 0.00% | 94 |
| Dec 30, 2024 | $21.86 | $22.36 | $21.86 | $22.29 | +0.73% | 426 |
| Dec 23, 2024 | $21.50 | $22.13 | $21.50 | $22.13 | +2.93% | 549 |
| Dec 16, 2024 | $23.08 | $23.08 | $21.50 | $21.50 | -6.85% | 1,707 |
| Dec 9, 2024 | $23.34 | $23.34 | $23.08 | $23.08 | -1.11% | 567 |
| Dec 2, 2024 | $24.41 | $24.41 | $23.34 | $23.34 | -4.38% | 404 |
| Nov 25, 2024 | $24.41 | $24.41 | $24.41 | $24.41 | +9.61% | 229 |
| Nov 18, 2024 | $22.27 | $22.27 | $22.27 | $22.27 | 0.00% | 209 |
| Nov 11, 2024 | $22.29 | $22.46 | $22.25 | $22.27 | -0.09% | 1,709 |
| Nov 4, 2024 | $22.42 | $23.01 | $22.29 | $22.29 | -0.58% | 456 |
| Oct 28, 2024 | $25.59 | $25.59 | $22.42 | $22.42 | -12.39% | 610 |
| Oct 21, 2024 | $25.59 | $25.59 | $25.59 | $25.59 | 0.00% | 119 |
| Oct 14, 2024 | $27.41 | $27.41 | $24.33 | $25.59 | -6.64% | 1,281 |
| Oct 7, 2024 | $27.41 | $27.41 | $27.41 | $27.41 | +3.59% | 436 |
| Sep 30, 2024 | $26.95 | $26.95 | $26.46 | $26.46 | -1.82% | 529 |
| Sep 23, 2024 | $27.19 | $27.45 | $26.34 | $26.95 | +3.65% | 2,946 |
| Sep 16, 2024 | $25.50 | $26.75 | $25.50 | $26.00 | +1.96% | 1,529 |
| Sep 9, 2024 | $26.36 | $26.36 | $25.39 | $25.50 | -3.26% | 3,781 |
| Sep 3, 2024 | $26.36 | $26.36 | $26.36 | $26.36 | 0.00% | 30 |
| Aug 26, 2024 | $26.35 | $26.36 | $26.35 | $26.36 | +0.04% | 164 |
| Aug 19, 2024 | $28.36 | $28.36 | $26.35 | $26.35 | -7.09% | 177 |
| Aug 12, 2024 | $28.36 | $28.36 | $28.36 | $28.36 | 0.00% | 130 |
| Aug 5, 2024 | $27.42 | $28.69 | $27.42 | $28.36 | +3.43% | 4,061 |
| Jul 29, 2024 | $27.42 | $27.42 | $27.42 | $27.42 | +9.94% | 735 |
| Jul 22, 2024 | $24.94 | $24.94 | $24.94 | $24.94 | 0.00% | 49 |
| Jul 15, 2024 | $24.97 | $25.06 | $24.80 | $24.94 | +0.65% | 1,167 |
| Jul 8, 2024 | $23.65 | $24.80 | $23.65 | $24.78 | +6.35% | 312 |
| Jul 1, 2024 | $25.60 | $25.60 | $23.30 | $23.30 | -8.98% | 414 |
| Jun 24, 2024 | $25.60 | $25.60 | $25.60 | $25.60 | 0.00% | 45 |
| Jun 17, 2024 | $27.40 | $27.40 | $25.11 | $25.60 | -6.57% | 2,491 |
| Jun 10, 2024 | $26.79 | $27.40 | $26.79 | $27.40 | +2.28% | 427 |
| Jun 3, 2024 | $28.05 | $28.05 | $26.79 | $26.79 | -4.49% | 138 |
| May 28, 2024 | $29.53 | $29.53 | $27.00 | $28.05 | -5.01% | 416 |
| May 20, 2024 | $29.53 | $29.53 | $29.53 | $29.53 | 0.00% | 64 |
| May 13, 2024 | $29.53 | $29.53 | $29.53 | $29.53 | 0.00% | 65 |
| May 6, 2024 | $29.48 | $29.53 | $29.48 | $29.53 | +2.93% | 448 |
| Apr 29, 2024 | $32.45 | $32.45 | $28.00 | $28.69 | -11.59% | 867 |
| Apr 22, 2024 | $30.36 | $32.45 | $30.36 | $32.45 | +6.88% | 205 |
| Apr 15, 2024 | $32.44 | $32.44 | $30.36 | $30.36 | -6.41% | 249 |
| Apr 8, 2024 | $32.44 | $32.44 | $32.44 | $32.44 | 0.00% | 35 |
| Apr 1, 2024 | $32.44 | $32.44 | $32.44 | $32.44 | 0.00% | 123 |
| Mar 25, 2024 | $32.44 | $32.44 | $32.44 | $32.44 | 0.00% | 76 |
| Mar 18, 2024 | $32.44 | $32.44 | $32.44 | $32.44 | 0.00% | 154 |
| Mar 11, 2024 | $32.92 | $32.92 | $32.44 | $32.44 | -1.46% | 130 |
| Mar 4, 2024 | $35.69 | $35.69 | $32.92 | $32.92 | -7.76% | 1,731 |
| Feb 26, 2024 | $35.69 | $35.69 | $35.69 | $35.69 | 0.00% | 26 |
| Feb 20, 2024 | $35.69 | $35.69 | $35.69 | $35.69 | 0.00% | 168 |
| Feb 12, 2024 | $35.69 | $35.69 | $35.69 | $35.69 | +4.88% | 310 |
| Feb 5, 2024 | $35.00 | $35.00 | $34.03 | $34.03 | -2.77% | 416 |
| Jan 29, 2024 | $35.00 | $35.00 | $35.00 | $35.00 | 0.00% | 100 |
| Jan 22, 2024 | $34.89 | $36.00 | $34.35 | $35.00 | +0.32% | 959 |
| Jan 16, 2024 | $34.89 | $34.89 | $34.89 | $34.89 | 0.00% | 14 |
| Jan 8, 2024 | $34.97 | $34.97 | $34.89 | $34.89 | -0.23% | 653 |
| Jan 2, 2024 | $35.58 | $35.62 | $34.75 | $34.97 | -1.71% | 411 |
| Dec 26, 2023 | $35.58 | $35.58 | $35.58 | $35.58 | 0.00% | 100 |
| Dec 18, 2023 | $36.25 | $36.25 | $34.75 | $35.58 | -11.05% | 2,355 |
| Dec 11, 2023 | $31.67 | $40.00 | $31.67 | $40.00 | +26.30% | 4,590 |
| Dec 4, 2023 | $31.67 | $31.67 | $31.67 | $31.67 | -3.74% | 428 |
| Nov 27, 2023 | $32.90 | $32.90 | $32.90 | $32.90 | 0.00% | 0 |
| Nov 20, 2023 | $32.52 | $32.93 | $32.25 | $32.90 | +3.20% | 2,300 |
| Nov 13, 2023 | $28.75 | $31.88 | $28.75 | $31.88 | +10.89% | 296 |
| Nov 6, 2023 | $26.26 | $28.75 | $26.26 | $28.75 | +9.48% | 333 |
| Oct 30, 2023 | $26.10 | $26.26 | $26.10 | $26.26 | -6.65% | 890 |
| Oct 23, 2023 | $28.13 | $28.13 | $28.13 | $28.13 | 0.00% | 34 |
| Oct 16, 2023 | $29.00 | $29.00 | $28.13 | $28.13 | -3.00% | 390 |
| Oct 9, 2023 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 50 |
| Oct 2, 2023 | $29.00 | $29.00 | $29.00 | $29.00 | 0.00% | 22 |
| Sep 25, 2023 | $31.70 | $31.70 | $29.00 | $29.00 | -8.52% | 187 |
| Sep 18, 2023 | $31.70 | $31.70 | $31.70 | $31.70 | 0.00% | 7 |
| Sep 11, 2023 | $31.70 | $31.70 | $31.70 | $31.70 | 0.00% | 123 |
| Sep 5, 2023 | $31.70 | $31.70 | $31.70 | $31.70 | 0.00% | 11 |
| Aug 28, 2023 | $31.35 | $31.70 | $31.35 | $31.70 | +1.12% | 200 |
| Aug 21, 2023 | $34.19 | $34.19 | $31.35 | $31.35 | -8.31% | 350 |
| Aug 14, 2023 | $34.19 | $34.19 | $34.19 | $34.19 | 0.00% | 64 |
| Aug 7, 2023 | $34.19 | $34.19 | $34.19 | $34.19 | 0.00% | 30 |
| Jul 31, 2023 | $35.55 | $35.55 | $34.19 | $34.19 | +0.56% | 1,015 |
| Jul 24, 2023 | $33.00 | $34.00 | $33.00 | $34.00 | +3.03% | 192 |
| Jul 17, 2023 | $32.00 | $33.00 | $31.91 | $33.00 | +3.13% | 395 |
| Jul 10, 2023 | $28.19 | $32.16 | $28.19 | $32.00 | +13.52% | 1,435 |
| Jul 3, 2023 | $28.19 | $28.19 | $28.19 | $28.19 | 0.00% | 119 |
| Jun 26, 2023 | $28.19 | $28.19 | $28.19 | $28.19 | 0.00% | 72 |
| Jun 20, 2023 | $28.82 | $28.82 | $28.19 | $28.19 | -2.08% | 326 |
| Jun 12, 2023 | $28.31 | $28.79 | $28.31 | $28.79 | +2.16% | 345 |
| Jun 5, 2023 | $26.64 | $28.18 | $26.56 | $28.18 | +5.94% | 2,617 |
| May 30, 2023 | $26.14 | $26.60 | $26.14 | $26.60 | +1.76% | 449 |
| May 22, 2023 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | 136 |
| May 15, 2023 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | 274 |
| May 8, 2023 | $26.14 | $26.14 | $26.14 | $26.14 | 0.00% | 190 |
| May 1, 2023 | $29.85 | $29.85 | $26.14 | $26.14 | -14.21% | 894 |
| Apr 24, 2023 | $30.47 | $30.47 | $30.47 | $30.47 | -2.50% | 455 |
| Apr 17, 2023 | $31.94 | $31.94 | $31.25 | $31.25 | -2.16% | 516 |
| Apr 10, 2023 | $32.41 | $32.41 | $31.94 | $31.94 | +2.40% | 456 |
| Apr 3, 2023 | $32.00 | $32.00 | $31.19 | $31.19 | -2.53% | 833 |
| Mar 27, 2023 | $31.45 | $33.02 | $30.95 | $32.00 | -1.05% | 1,131 |
| Mar 20, 2023 | $32.34 | $32.34 | $32.34 | $32.34 | +2.80% | 657 |
| Mar 13, 2023 | $32.01 | $32.01 | $31.46 | $31.46 | -1.72% | 393 |
| Mar 6, 2023 | $37.09 | $37.09 | $32.01 | $32.01 | -13.70% | 742 |
| Feb 27, 2023 | $37.56 | $37.56 | $36.15 | $37.09 | -1.25% | 1,019 |
| Feb 21, 2023 | $36.16 | $37.62 | $34.95 | $37.56 | +1.57% | 1,550 |
| Feb 13, 2023 | $36.27 | $36.98 | $36.27 | $36.98 | +1.96% | 365 |
| Feb 6, 2023 | $36.27 | $36.27 | $36.27 | $36.27 | 0.00% | 275 |
| Jan 30, 2023 | $32.93 | $36.27 | $32.93 | $36.27 | +10.14% | 1,765 |
| Jan 23, 2023 | $32.93 | $32.93 | $32.93 | $32.93 | 0.00% | 25 |
| Jan 17, 2023 | $34.43 | $35.22 | $32.93 | $32.93 | -3.15% | 1,160 |
| Jan 9, 2023 | $30.50 | $34.94 | $30.50 | $34.00 | +11.48% | 1,259 |
| Jan 3, 2023 | $30.49 | $30.50 | $30.49 | $30.50 | -0.68% | 819 |
| Dec 27, 2022 | $30.71 | $30.71 | $30.71 | $30.71 | +1.66% | 339 |
| Dec 19, 2022 | $30.89 | $30.89 | $30.21 | $30.21 | -4.76% | 568 |
| Dec 12, 2022 | $31.54 | $31.72 | $31.54 | $31.72 | +0.57% | 458 |
| Dec 5, 2022 | $31.54 | $31.54 | $31.54 | $31.54 | -3.10% | 248 |
| Nov 28, 2022 | $30.29 | $32.55 | $30.00 | $32.55 | +3.14% | 2,894 |
| Nov 21, 2022 | $32.33 | $33.32 | $31.56 | $31.56 | -0.44% | 1,842 |
| Nov 14, 2022 | $30.77 | $32.77 | $30.77 | $31.70 | +3.02% | 1,026 |
| Nov 7, 2022 | $30.00 | $31.00 | $30.00 | $30.77 | +2.57% | 893 |
| Oct 31, 2022 | $27.41 | $30.00 | $26.80 | $30.00 | +8.66% | 2,361 |
| Oct 24, 2022 | $26.08 | $27.96 | $25.70 | $27.61 | +3.45% | 3,400 |
| Oct 17, 2022 | $27.08 | $27.08 | $26.69 | $26.69 | +2.65% | 750 |
| Oct 10, 2022 | $25.25 | $26.00 | $25.25 | $26.00 | +2.97% | 467 |
| Oct 3, 2022 | $25.19 | $25.84 | $25.19 | $25.25 | +0.24% | 1,138 |
| Sep 26, 2022 | $25.99 | $25.99 | $25.19 | $25.19 | -3.08% | 431 |
| Sep 19, 2022 | $25.99 | $25.99 | $25.99 | $25.99 | 0.00% | 30 |
| Sep 12, 2022 | $27.48 | $27.48 | $25.99 | $25.99 | -2.91% | 689 |
| Sep 6, 2022 | $26.77 | $26.77 | $26.77 | $26.77 | 0.00% | 95 |
| Aug 29, 2022 | $29.00 | $29.00 | $26.77 | $26.77 | -9.44% | 255 |
| Aug 22, 2022 | $29.20 | $30.12 | $29.20 | $29.56 | -2.31% | 503 |
| Aug 15, 2022 | $29.06 | $31.15 | $29.06 | $30.26 | -0.13% | 574 |
| Aug 8, 2022 | $30.30 | $30.30 | $30.30 | $30.30 | +4.16% | 200 |
| Aug 1, 2022 | $26.68 | $29.36 | $26.67 | $29.09 | +9.03% | 816 |
| Jul 25, 2022 | $26.22 | $26.68 | $25.90 | $26.68 | +1.75% | 829 |
| Jul 18, 2022 | $24.68 | $26.22 | $24.68 | $26.22 | +6.24% | 336 |
| Jul 11, 2022 | $24.80 | $24.80 | $24.68 | $24.68 | -0.48% | 120 |
| Jul 5, 2022 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 34 |
| Jun 27, 2022 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 123 |
| Jun 21, 2022 | $24.80 | $24.80 | $24.80 | $24.80 | 0.00% | 56 |
| Jun 13, 2022 | $27.11 | $27.11 | $24.55 | $24.80 | -8.52% | 626 |
| Jun 6, 2022 | $27.11 | $27.11 | $27.11 | $27.11 | -2.20% | 309 |
| May 31, 2022 | $29.26 | $29.26 | $27.72 | $27.72 | -5.26% | 150 |
| May 23, 2022 | $27.46 | $29.26 | $26.00 | $29.26 | +4.43% | 1,215 |
| May 16, 2022 | $27.71 | $28.08 | $27.71 | $28.02 | +1.12% | 1,145 |
| May 9, 2022 | $27.54 | $27.71 | $27.54 | $27.71 | +0.62% | 213 |
| May 2, 2022 | $25.37 | $27.62 | $24.68 | $27.54 | +7.58% | 2,004 |
| Apr 25, 2022 | $25.60 | $25.60 | $25.60 | $25.60 | -5.57% | 221 |
| Apr 18, 2022 | $27.89 | $27.89 | $27.11 | $27.11 | -2.80% | 251 |
| Apr 11, 2022 | $27.89 | $27.89 | $27.89 | $27.89 | 0.00% | 24 |
| Apr 4, 2022 | $27.89 | $27.89 | $27.89 | $27.89 | -1.34% | 144 |
| Mar 28, 2022 | $28.27 | $28.27 | $28.27 | $28.27 | 0.00% | 130 |
| Mar 21, 2022 | $29.00 | $29.00 | $28.27 | $28.27 | -2.52% | 268 |
| Mar 14, 2022 | $28.80 | $29.99 | $28.80 | $29.00 | +2.58% | 781 |
| Mar 7, 2022 | $28.85 | $28.85 | $28.27 | $28.27 | -6.24% | 612 |
| Feb 28, 2022 | $28.53 | $30.15 | $28.49 | $30.15 | +9.92% | 586 |
| Feb 22, 2022 | $27.12 | $27.74 | $26.34 | $27.43 | -1.68% | 2,604 |
| Feb 14, 2022 | $29.01 | $30.13 | $26.92 | $27.90 | -5.23% | 1,206 |
| Feb 7, 2022 | $29.44 | $29.44 | $29.44 | $29.44 | 0.00% | 82 |
| Jan 31, 2022 | $28.75 | $29.72 | $28.75 | $29.44 | +2.40% | 2,304 |
| Jan 24, 2022 | $28.75 | $29.46 | $28.75 | $28.75 | 0.00% | 408 |
| Jan 18, 2022 | $30.29 | $30.29 | $28.75 | $28.75 | -6.41% | 645 |
| Jan 10, 2022 | $30.72 | $30.72 | $30.72 | $30.72 | 0.00% | 77 |
| Jan 3, 2022 | $30.73 | $30.73 | $30.72 | $30.72 | +1.29% | 327 |
| Dec 27, 2021 | $30.29 | $30.69 | $30.29 | $30.33 | -1.40% | 850 |
| Dec 20, 2021 | $31.67 | $31.67 | $29.72 | $30.76 | -5.03% | 1,329 |
| Dec 13, 2021 | $31.26 | $32.60 | $30.73 | $32.39 | +3.61% | 1,129 |
| Dec 6, 2021 | $30.40 | $31.26 | $30.40 | $31.26 | +2.83% | 414 |
| Nov 29, 2021 | $31.00 | $31.00 | $30.40 | $30.40 | -1.94% | 313 |
| Nov 22, 2021 | $32.86 | $32.86 | $31.00 | $31.00 | -5.66% | 409 |
| Nov 15, 2021 | $34.85 | $35.22 | $32.62 | $32.86 | -6.27% | 4,746 |
| Nov 8, 2021 | $32.06 | $36.03 | $32.06 | $35.06 | +13.94% | 3,400 |
| Nov 1, 2021 | $28.74 | $32.05 | $28.74 | $30.77 | +8.80% | 2,108 |
| Oct 25, 2021 | $33.01 | $34.15 | $27.73 | $28.28 | -14.54% | 3,900 |
| Oct 18, 2021 | $32.71 | $33.63 | $32.71 | $33.09 | -0.96% | 4,548 |
| Oct 11, 2021 | $34.49 | $34.49 | $31.96 | $33.41 | -4.46% | 900 |
| Oct 4, 2021 | $35.75 | $35.75 | $33.22 | $34.97 | -2.83% | 829 |
| Sep 27, 2021 | $36.87 | $36.87 | $35.99 | $35.99 | +0.25% | 336 |
| Sep 20, 2021 | $32.19 | $35.90 | $32.19 | $35.90 | +11.53% | 1,351 |
| Sep 13, 2021 | $33.60 | $34.48 | $32.19 | $32.19 | -7.84% | 5,135 |
| Sep 7, 2021 | $36.47 | $38.00 | $34.93 | $34.93 | -4.95% | 4,000 |
| Aug 30, 2021 | $35.73 | $36.75 | $35.73 | $36.75 | +2.85% | 639 |
| Aug 23, 2021 | $35.73 | $35.73 | $35.73 | $35.73 | +0.82% | 323 |
| Aug 16, 2021 | $38.00 | $38.00 | $35.44 | $35.44 | -6.71% | 700 |
| Aug 9, 2021 | $36.83 | $39.27 | $36.83 | $37.99 | +2.84% | 1,148 |
| Aug 2, 2021 | $37.00 | $37.43 | $36.94 | $36.94 | -0.16% | 668 |
| Jul 26, 2021 | $37.00 | $37.00 | $37.00 | $37.00 | -2.94% | 478 |
| Jul 19, 2021 | $40.89 | $40.89 | $38.12 | $38.12 | -6.77% | 461 |
| Jul 12, 2021 | $41.61 | $42.16 | $40.89 | $40.89 | -1.73% | 1,037 |
| Jul 6, 2021 | $43.03 | $43.40 | $41.61 | $41.61 | -3.30% | 2,220 |
| Jun 28, 2021 | $42.62 | $43.10 | $42.62 | $43.03 | +5.21% | 1,646 |
| Jun 21, 2021 | $40.52 | $41.00 | $40.52 | $40.90 | +2.20% | 1,704 |
| Jun 14, 2021 | $49.22 | $49.22 | $40.02 | $40.02 | -20.02% | 1,010 |
| Jun 7, 2021 | $51.46 | $51.91 | $50.04 | $50.04 | +4.80% | 1,721 |
| Jun 1, 2021 | $45.91 | $47.75 | $45.91 | $47.75 | +4.01% | 1,123 |
| May 24, 2021 | $42.46 | $48.50 | $42.46 | $45.91 | +4.82% | 3,700 |
| May 17, 2021 | $42.96 | $43.80 | $42.96 | $43.80 | +1.96% | 372 |
| May 10, 2021 | $47.38 | $47.38 | $42.96 | $42.96 | -6.38% | 2,530 |
| May 3, 2021 | $47.60 | $47.60 | $45.50 | $45.89 | +2.59% | 1,787 |
| Apr 26, 2021 | $39.98 | $44.73 | $39.98 | $44.73 | +11.88% | 569 |
| Apr 19, 2021 | $39.61 | $39.98 | $39.37 | $39.98 | -0.94% | 609 |
| Apr 12, 2021 | $40.39 | $40.50 | $39.17 | $40.36 | -0.30% | 760 |
| Apr 5, 2021 | $37.88 | $40.48 | $37.66 | $40.48 | +9.64% | 2,100 |
| Mar 29, 2021 | $36.97 | $37.00 | $36.89 | $36.92 | +0.08% | 701 |
| Mar 22, 2021 | $39.28 | $39.28 | $36.89 | $36.89 | -5.72% | 714 |
| Mar 15, 2021 | $37.99 | $39.48 | $37.99 | $39.13 | +6.53% | 1,119 |
| Mar 8, 2021 | $35.70 | $37.01 | $35.70 | $36.73 | +2.89% | 909 |
| Mar 1, 2021 | $36.23 | $37.92 | $35.70 | $35.70 | -1.46% | 375 |
| Feb 22, 2021 | $36.20 | $37.05 | $35.87 | $36.23 | +10.19% | 5,040 |
| Feb 16, 2021 | $35.13 | $35.13 | $32.88 | $32.88 | -5.11% | 819 |
| Feb 8, 2021 | $33.54 | $35.82 | $33.54 | $34.65 | +3.31% | 1,908 |
| Feb 1, 2021 | $34.30 | $34.92 | $31.52 | $33.54 | -2.22% | 1,354 |
| Jan 25, 2021 | $33.06 | $35.26 | $33.06 | $34.30 | +2.48% | 3,873 |
| Jan 19, 2021 | $33.02 | $33.47 | $32.54 | $33.47 | +1.36% | 1,612 |
| Jan 11, 2021 | $30.83 | $33.04 | $30.83 | $33.02 | +7.07% | 5,306 |
| Jan 4, 2021 | $29.00 | $30.84 | $29.00 | $30.84 | +6.34% | 1,306 |
| Dec 28, 2020 | $28.78 | $29.00 | $28.78 | $29.00 | +2.51% | 2,052 |
| Dec 21, 2020 | $29.41 | $29.41 | $28.00 | $28.29 | -3.32% | 700 |
| Dec 14, 2020 | $27.21 | $29.65 | $25.79 | $29.26 | +10.00% | 1,900 |
| Dec 7, 2020 | $27.25 | $27.25 | $25.54 | $26.60 | -0.86% | 903 |
| Nov 30, 2020 | $28.82 | $28.82 | $26.83 | $26.83 | -6.90% | 403 |
| Nov 23, 2020 | $27.77 | $28.97 | $27.77 | $28.82 | +5.34% | 1,601 |
| Nov 16, 2020 | $30.57 | $31.69 | $27.32 | $27.36 | -4.77% | 11,101 |
| Nov 9, 2020 | $26.00 | $30.01 | $26.00 | $28.73 | +11.18% | 1,902 |
| Nov 2, 2020 | $23.58 | $26.42 | $23.58 | $25.84 | +9.58% | 2,503 |
| Oct 26, 2020 | $22.44 | $23.58 | $22.44 | $23.58 | +5.08% | 111 |
| Oct 19, 2020 | $26.13 | $26.13 | $22.44 | $22.44 | -11.90% | 1,603 |
| Oct 12, 2020 | $24.65 | $25.81 | $24.65 | $25.47 | +3.33% | 402 |
| Oct 5, 2020 | $21.32 | $24.65 | $21.32 | $24.65 | +15.62% | 600 |
| Sep 28, 2020 | $21.32 | $21.32 | $21.32 | $21.32 | 0.00% | 12 |
| Sep 21, 2020 | $21.32 | $21.32 | $21.32 | $21.32 | 0.00% | 18 |
| Sep 14, 2020 | $21.32 | $21.32 | $21.32 | $21.32 | 0.00% | 46 |
| Sep 8, 2020 | $21.32 | $21.32 | $21.32 | $21.32 | 0.00% | 43 |
| Aug 31, 2020 | $20.96 | $21.32 | $20.94 | $21.32 | -4.82% | 1,558 |
| Aug 24, 2020 | $22.40 | $22.40 | $22.40 | $22.40 | 0.00% | 41 |
| Aug 17, 2020 | $19.66 | $22.60 | $19.66 | $22.40 | +25.21% | 3,200 |
| Aug 10, 2020 | $16.07 | $17.89 | $16.07 | $17.89 | +27.97% | 605 |
| Aug 3, 2020 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 42 |
| Jul 27, 2020 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 5 |
| Jul 20, 2020 | $13.98 | $13.98 | $13.98 | $13.98 | 0.00% | 16 |
| Jul 13, 2020 | $14.25 | $14.28 | $13.98 | $13.98 | -1.89% | 604 |
| Jul 6, 2020 | $16.16 | $16.16 | $14.01 | $14.25 | -11.82% | 701 |
| Jun 29, 2020 | $16.16 | $16.16 | $16.16 | $16.16 | 0.00% | 0 |
| Jun 22, 2020 | $16.76 | $16.76 | $16.16 | $16.16 | -3.58% | 1,502 |
| Jun 15, 2020 | $17.89 | $17.89 | $16.76 | $16.76 | -6.32% | 1,015 |
| Jun 8, 2020 | $18.03 | $18.03 | $17.89 | $17.89 | -0.78% | 160 |
| Jun 1, 2020 | $18.03 | $18.03 | $18.03 | $18.03 | 0.00% | 6 |
| May 26, 2020 | $17.66 | $18.03 | $17.66 | $18.03 | +17.38% | 301 |
| May 18, 2020 | $14.35 | $15.36 | $14.35 | $15.36 | +7.04% | 576 |
| May 11, 2020 | $13.34 | $14.58 | $13.34 | $14.35 | +7.57% | 1,474 |
| May 4, 2020 | $13.34 | $13.34 | $13.34 | $13.34 | 0.00% | 5 |
| Apr 27, 2020 | $13.34 | $13.34 | $13.34 | $13.34 | 0.00% | 17 |
| Apr 20, 2020 | $13.34 | $13.34 | $13.34 | $13.34 | 0.00% | 131 |
| Apr 13, 2020 | $13.34 | $13.34 | $13.34 | $13.34 | 0.00% | 3 |
| Apr 6, 2020 | $10.67 | $13.34 | $10.67 | $13.34 | +14.60% | 709 |
| Mar 30, 2020 | $12.64 | $12.64 | $11.64 | $11.64 | -7.91% | 544 |
| Mar 23, 2020 | $11.31 | $12.64 | $11.31 | $12.64 | +8.50% | 717 |
| Mar 16, 2020 | $13.82 | $13.82 | $11.61 | $11.65 | -18.82% | 770 |
| Mar 9, 2020 | $16.98 | $16.98 | $13.37 | $14.35 | -17.53% | 1,000 |
| Mar 2, 2020 | $15.88 | $17.44 | $15.88 | $17.40 | +9.57% | 300 |
| Feb 24, 2020 | $17.74 | $17.74 | $15.65 | $15.88 | -10.48% | 404 |
| Feb 18, 2020 | $20.52 | $20.52 | $17.74 | $17.74 | -13.55% | 1,101 |
| Feb 10, 2020 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 97 |
| Feb 3, 2020 | $20.20 | $20.52 | $20.20 | $20.52 | +1.58% | 213 |
| Jan 27, 2020 | $20.21 | $21.08 | $18.68 | $20.20 | -1.42% | 6,030 |
| Jan 21, 2020 | $20.49 | $20.49 | $20.49 | $20.49 | 0.00% | 0 |
| Jan 13, 2020 | $19.22 | $20.63 | $19.22 | $20.49 | +6.61% | 611 |
| Jan 6, 2020 | $20.20 | $20.20 | $19.22 | $19.22 | -4.85% | 508 |
| Dec 30, 2019 | $20.05 | $20.20 | $20.05 | $20.20 | +0.80% | 912 |
| Dec 23, 2019 | $20.30 | $20.30 | $20.04 | $20.04 | -4.30% | 1,500 |
| Dec 16, 2019 | $20.87 | $20.96 | $20.87 | $20.94 | +1.65% | 604 |
| Dec 9, 2019 | $20.60 | $20.60 | $20.60 | $20.60 | 0.00% | 37 |
| Dec 2, 2019 | $20.60 | $20.60 | $20.60 | $20.60 | 0.00% | 5 |
| Nov 25, 2019 | $19.87 | $20.60 | $19.87 | $20.60 | +3.67% | 1,796 |
| Nov 18, 2019 | $20.04 | $20.04 | $19.87 | $19.87 | +1.38% | 1,400 |
| Nov 11, 2019 | $19.60 | $19.60 | $19.60 | $19.60 | +1.24% | 400 |
| Nov 4, 2019 | $19.81 | $19.81 | $18.81 | $19.36 | +6.49% | 1,300 |
| Oct 28, 2019 | $20.81 | $21.25 | $17.96 | $18.18 | -12.85% | 1,201 |
| Oct 21, 2019 | $19.62 | $21.11 | $19.62 | $20.86 | +6.32% | 700 |
| Oct 14, 2019 | $19.98 | $20.54 | $19.62 | $19.62 | -1.80% | 600 |
| Oct 7, 2019 | $19.61 | $19.98 | $19.61 | $19.98 | +2.04% | 1,200 |
| Sep 30, 2019 | $20.45 | $20.45 | $19.58 | $19.58 | -4.25% | 119 |
| Sep 23, 2019 | $20.04 | $20.45 | $20.04 | $20.45 | +2.05% | 100 |
| Sep 16, 2019 | $20.75 | $20.75 | $19.84 | $20.04 | -3.56% | 400 |
| Sep 9, 2019 | $19.33 | $20.82 | $19.33 | $20.78 | +7.50% | 1,727 |
| Sep 3, 2019 | $19.33 | $19.33 | $19.33 | $19.33 | 0.00% | 37 |
| Aug 26, 2019 | $19.04 | $19.33 | $19.04 | $19.33 | +1.52% | 100 |
| Aug 19, 2019 | $19.25 | $19.25 | $19.04 | $19.04 | -0.10% | 838 |
| Aug 12, 2019 | $18.40 | $19.06 | $18.40 | $19.06 | +3.59% | 145 |
| Aug 5, 2019 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Jul 29, 2019 | $18.40 | $18.40 | $18.40 | $18.40 | 0.00% | 0 |
| Jul 22, 2019 | $17.72 | $18.60 | $17.72 | $18.40 | +3.84% | 200 |
| Jul 15, 2019 | $17.72 | $17.72 | $17.72 | $17.72 | 0.00% | 10 |
| Jul 8, 2019 | $17.38 | $17.72 | $16.45 | $17.72 | +3.93% | 1,400 |
| Jul 1, 2019 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 0 |
| Jun 24, 2019 | $17.05 | $17.05 | $17.05 | $17.05 | 0.00% | 104 |
| Jun 17, 2019 | $17.39 | $17.39 | $16.77 | $17.05 | +4.28% | 700 |
| Jun 10, 2019 | $16.91 | $16.91 | $16.35 | $16.35 | -7.99% | 300 |
| Jun 3, 2019 | $17.30 | $17.77 | $17.30 | $17.77 | +2.72% | 100 |
| May 28, 2019 | $18.50 | $18.50 | $17.30 | $17.30 | -3.89% | 500 |
| May 20, 2019 | $18.00 | $18.00 | $18.00 | $18.00 | 0.00% | 300 |
| May 13, 2019 | $18.13 | $18.13 | $18.00 | $18.00 | -8.07% | 301 |
| May 6, 2019 | $19.58 | $19.58 | $19.58 | $19.58 | 0.00% | 106 |
| Apr 29, 2019 | $24.56 | $24.56 | $19.07 | $19.58 | -20.28% | 1,400 |
| Apr 22, 2019 | $24.25 | $24.56 | $24.25 | $24.56 | +1.28% | 101 |
| Apr 15, 2019 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 101 |
| Apr 8, 2019 | $23.15 | $24.34 | $23.15 | $24.25 | +4.75% | 402 |
| Apr 1, 2019 | $23.15 | $23.15 | $23.15 | $23.15 | +0.30% | 200 |
| Mar 25, 2019 | $23.08 | $23.08 | $23.08 | $23.08 | 0.00% | 200 |
| Mar 18, 2019 | $23.08 | $23.08 | $23.08 | $23.08 | 0.00% | 0 |
| Mar 11, 2019 | $24.16 | $24.16 | $23.08 | $23.08 | -4.47% | 200 |
| Mar 4, 2019 | $24.16 | $24.16 | $24.16 | $24.16 | 0.00% | 100 |
| Feb 25, 2019 | $22.16 | $24.16 | $22.16 | $24.16 | +9.03% | 401 |
| Feb 19, 2019 | $20.74 | $22.16 | $20.74 | $22.16 | +6.85% | 601 |
| Feb 11, 2019 | $20.28 | $21.69 | $20.12 | $20.74 | +2.27% | 7,500 |
| Feb 4, 2019 | $20.28 | $20.28 | $20.28 | $20.28 | 0.00% | 100 |
| Jan 28, 2019 | $19.92 | $20.74 | $19.92 | $20.28 | +1.81% | 202 |
| Jan 22, 2019 | $19.92 | $19.92 | $19.92 | $19.92 | 0.00% | 0 |
| Jan 14, 2019 | $19.72 | $19.92 | $19.72 | $19.92 | +1.01% | 202 |
| Jan 7, 2019 | $19.13 | $19.72 | $19.13 | $19.72 | +3.08% | 100 |
| Dec 31, 2018 | $18.40 | $19.13 | $18.40 | $19.13 | +2.03% | 401 |
| Dec 24, 2018 | $19.34 | $19.42 | $18.59 | $18.75 | -3.05% | 400 |
| Dec 17, 2018 | $19.68 | $20.23 | $19.34 | $19.34 | -1.73% | 501 |
| Dec 10, 2018 | $20.31 | $20.31 | $19.68 | $19.68 | -10.55% | 200 |
| Dec 3, 2018 | $22.00 | $22.00 | $22.00 | $22.00 | 0.00% | 0 |
| Nov 26, 2018 | $21.56 | $22.00 | $21.56 | $22.00 | +2.04% | 100 |
| Nov 19, 2018 | $21.56 | $21.56 | $21.56 | $21.56 | 0.00% | 0 |
| Nov 12, 2018 | $20.81 | $21.56 | $20.81 | $21.56 | +3.60% | 500 |
| Nov 5, 2018 | $20.81 | $20.81 | $20.81 | $20.81 | 0.00% | 0 |
| Oct 29, 2018 | $20.81 | $20.81 | $20.81 | $20.81 | 0.00% | 0 |
| Oct 22, 2018 | $20.81 | $20.81 | $20.81 | $20.81 | -1.19% | 200 |
| Oct 15, 2018 | $21.75 | $21.75 | $21.06 | $21.06 | -3.17% | 200 |
| Oct 8, 2018 | $21.75 | $21.75 | $21.75 | $21.75 | 0.00% | 0 |
| Oct 1, 2018 | $21.75 | $21.75 | $21.75 | $21.75 | -2.20% | 100 |
| Sep 24, 2018 | $22.24 | $22.24 | $22.24 | $22.24 | 0.00% | 89 |
| Sep 17, 2018 | $22.20 | $22.24 | $22.15 | $22.24 | +0.18% | 1,100 |
| Sep 10, 2018 | $21.65 | $22.65 | $21.65 | $22.20 | +2.54% | 409 |
| Sep 4, 2018 | $21.95 | $21.95 | $21.65 | $21.65 | -1.37% | 105 |
| Aug 27, 2018 | $21.95 | $21.95 | $21.95 | $21.95 | -0.23% | 300 |
| Aug 20, 2018 | $21.75 | $22.00 | $21.75 | $22.00 | +1.15% | 120 |
| Aug 13, 2018 | $21.30 | $21.75 | $21.30 | $21.75 | +2.11% | 100 |
| Aug 6, 2018 | $21.00 | $21.30 | $20.55 | $21.30 | +1.43% | 600 |
| Jul 30, 2018 | $20.05 | $21.00 | $20.05 | $21.00 | +5.00% | 400 |
| Jul 23, 2018 | $21.80 | $21.80 | $20.00 | $20.00 | -8.26% | 200 |
| Jul 16, 2018 | $21.80 | $21.80 | $21.80 | $21.80 | 0.00% | 1 |
| Jul 9, 2018 | $21.80 | $21.80 | $21.80 | $21.80 | 0.00% | 0 |
| Jul 2, 2018 | $21.80 | $21.80 | $21.80 | $21.80 | 0.00% | 0 |
| Jun 25, 2018 | $22.00 | $22.05 | $21.70 | $21.80 | -0.91% | 400 |
| Jun 18, 2018 | $22.00 | $22.00 | $21.70 | $22.00 | +2.80% | 400 |
| Jun 11, 2018 | $21.35 | $21.65 | $21.35 | $21.40 | +1.90% | 901 |
| Jun 4, 2018 | $20.20 | $21.00 | $19.75 | $21.00 | +3.96% | 806 |
| May 29, 2018 | $20.35 | $20.60 | $20.20 | $20.20 | +0.45% | 700 |
| May 21, 2018 | $20.30 | $20.30 | $19.60 | $20.11 | -0.94% | 720 |
| May 14, 2018 | $19.35 | $20.30 | $19.35 | $20.30 | +4.91% | 109 |
| May 7, 2018 | $19.35 | $19.35 | $19.35 | $19.35 | 0.00% | 1 |
| Apr 30, 2018 | $18.50 | $19.75 | $18.50 | $19.35 | +4.59% | 900 |
| Apr 23, 2018 | $18.00 | $18.50 | $18.00 | $18.50 | +2.78% | 100 |
| Apr 16, 2018 | $18.50 | $18.50 | $18.00 | $18.00 | -0.55% | 300 |
| Apr 9, 2018 | $19.20 | $19.20 | $18.10 | $18.10 | -5.73% | 203 |
| Apr 2, 2018 | $20.05 | $20.05 | $19.20 | $19.20 | -5.42% | 900 |
| Mar 26, 2018 | $18.90 | $20.30 | $18.90 | $20.30 | +7.41% | 600 |
| Mar 19, 2018 | $20.50 | $20.50 | $18.90 | $18.90 | -7.80% | 500 |
| Mar 12, 2018 | $20.90 | $20.90 | $20.50 | $20.50 | -1.91% | 100 |
| Mar 5, 2018 | $20.90 | $20.90 | $20.90 | $20.90 | 0.00% | 0 |
| Feb 26, 2018 | $21.00 | $21.00 | $20.90 | $20.90 | -0.48% | 500 |
| Feb 20, 2018 | $21.30 | $21.30 | $20.95 | $21.00 | -1.41% | 300 |
| Feb 12, 2018 | $21.00 | $21.30 | $21.00 | $21.30 | 0.00% | 200 |
| Feb 5, 2018 | $22.00 | $22.00 | $20.95 | $21.30 | -3.18% | 300 |
| Jan 29, 2018 | $23.62 | $23.62 | $22.00 | $22.00 | -6.86% | 210 |
| Jan 22, 2018 | $23.70 | $23.70 | $23.62 | $23.62 | -0.34% | 150 |
| Jan 16, 2018 | $23.70 | $23.70 | $23.70 | $23.70 | 0.00% | 20 |
| Jan 8, 2018 | $22.85 | $23.70 | $22.10 | $23.70 | +3.72% | 1,100 |
| Jan 2, 2018 | $22.48 | $23.10 | $22.48 | $22.85 | -2.14% | 500 |
| Dec 26, 2017 | $23.35 | $23.35 | $23.35 | $23.35 | 0.00% | 0 |
| Dec 18, 2017 | $23.75 | $23.95 | $23.35 | $23.35 | -0.64% | 600 |
| Dec 11, 2017 | $23.90 | $23.90 | $23.50 | $23.50 | -2.53% | 500 |
| Dec 4, 2017 | $24.11 | $24.11 | $24.11 | $24.11 | 0.00% | 6 |
| Nov 27, 2017 | $23.00 | $24.95 | $23.00 | $24.11 | +4.83% | 600 |
| Nov 20, 2017 | $23.55 | $23.55 | $23.00 | $23.00 | -2.34% | 250 |
| Nov 13, 2017 | $23.55 | $23.55 | $23.55 | $23.55 | 0.00% | 0 |
| Nov 6, 2017 | $24.95 | $24.95 | $23.55 | $23.55 | -5.61% | 100 |
| Oct 30, 2017 | $24.40 | $24.95 | $24.40 | $24.95 | +2.25% | 213 |
| Oct 23, 2017 | $24.25 | $24.40 | $24.25 | $24.40 | +1.67% | 210 |
| Oct 16, 2017 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 501 |
| Oct 9, 2017 | $24.00 | $24.00 | $24.00 | $24.00 | 0.00% | 37 |
| Oct 2, 2017 | $26.40 | $27.10 | $24.00 | $24.00 | -9.09% | 1,300 |
| Sep 25, 2017 | $25.30 | $26.40 | $25.00 | $26.40 | +4.35% | 1,300 |
| Sep 18, 2017 | $24.70 | $25.30 | $24.70 | $25.30 | +1.61% | 400 |
| Sep 11, 2017 | $24.90 | $24.90 | $24.90 | $24.90 | 0.00% | 225 |
| Sep 5, 2017 | $23.95 | $24.90 | $23.95 | $24.90 | +3.97% | 206 |
| Aug 28, 2017 | $23.95 | $23.95 | $23.95 | $23.95 | 0.00% | 0 |
| Aug 21, 2017 | $24.20 | $24.20 | $23.95 | $23.95 | -1.03% | 100 |
| Aug 14, 2017 | $24.85 | $24.85 | $24.20 | $24.20 | -2.62% | 412 |
| Aug 7, 2017 | $23.00 | $25.55 | $23.00 | $24.85 | +8.04% | 1,100 |
| Jul 31, 2017 | $22.40 | $24.60 | $22.40 | $23.00 | +2.68% | 1,905 |
| Jul 24, 2017 | $22.80 | $22.80 | $22.40 | $22.40 | -1.75% | 204 |
| Jul 17, 2017 | $22.80 | $22.80 | $22.80 | $22.80 | +5.07% | 100 |
| Jul 10, 2017 | $21.58 | $21.70 | $21.20 | $21.70 | -5.03% | 900 |
| Jul 3, 2017 | $24.75 | $24.75 | $22.85 | $22.85 | -7.68% | 956 |
| Jun 26, 2017 | $24.15 | $24.75 | $24.15 | $24.75 | +5.77% | 500 |
| Jun 19, 2017 | $24.70 | $24.70 | $23.40 | $23.40 | -5.26% | 403 |
| Jun 12, 2017 | $24.90 | $26.05 | $24.70 | $24.70 | -4.82% | 1,500 |
| Jun 5, 2017 | $24.25 | $25.95 | $24.25 | $25.95 | +7.01% | 617 |
| May 30, 2017 | $24.25 | $24.25 | $24.25 | $24.25 | 0.00% | 0 |
| May 22, 2017 | $23.20 | $24.25 | $23.15 | $24.25 | +6.83% | 400 |
| May 15, 2017 | $25.75 | $25.75 | $22.70 | $22.70 | -11.84% | 3,000 |
| May 8, 2017 | $25.50 | $26.00 | $25.45 | $25.75 | +0.98% | 704 |
| May 1, 2017 | $23.65 | $25.50 | $23.35 | $25.50 | +6.47% | 1,441 |
| Apr 24, 2017 | $23.95 | $23.95 | $23.95 | $23.95 | 0.00% | 26 |
| Apr 17, 2017 | $23.75 | $23.95 | $23.75 | $23.95 | +0.84% | 300 |
| Apr 10, 2017 | $23.75 | $23.75 | $23.75 | $23.75 | 0.00% | 0 |
| Apr 3, 2017 | $24.25 | $24.25 | $23.75 | $23.75 | -2.06% | 108 |
| Mar 27, 2017 | $23.35 | $24.25 | $23.05 | $24.25 | +6.83% | 907 |
| Mar 20, 2017 | $22.70 | $22.70 | $22.70 | $22.70 | 0.00% | 4 |
| Mar 13, 2017 | $22.55 | $22.80 | $22.35 | $22.70 | -1.09% | 1,300 |
| Mar 6, 2017 | $23.20 | $23.20 | $22.95 | $22.95 | -0.65% | 200 |
| Feb 27, 2017 | $23.20 | $23.20 | $23.10 | $23.10 | -1.07% | 339 |
| Feb 21, 2017 | $22.60 | $25.40 | $22.60 | $23.35 | +3.32% | 1,500 |
| Feb 13, 2017 | $22.75 | $22.75 | $22.60 | $22.60 | +4.39% | 500 |
| Feb 6, 2017 | $21.45 | $21.70 | $21.45 | $21.65 | 0.00% | 300 |
| Jan 30, 2017 | $21.65 | $21.65 | $21.65 | $21.65 | -5.66% | 119 |
| Jan 23, 2017 | $22.90 | $22.95 | $22.45 | $22.95 | +0.22% | 730 |
| Jan 17, 2017 | $23.20 | $23.20 | $22.90 | $22.90 | -1.25% | 530 |
| Jan 9, 2017 | $23.20 | $23.20 | $23.10 | $23.19 | -0.04% | 900 |
| Jan 3, 2017 | $23.60 | $24.00 | $23.20 | $23.20 | -1.69% | 412 |
| Dec 27, 2016 | $23.90 | $23.90 | $23.60 | $23.60 | +0.43% | 300 |
| Dec 19, 2016 | $24.11 | $24.41 | $23.35 | $23.50 | -0.63% | 2,624 |
| Dec 12, 2016 | $23.60 | $24.40 | $23.60 | $23.65 | +1.50% | 3,901 |
| Dec 5, 2016 | $21.60 | $23.30 | $21.60 | $23.30 | +7.87% | 3,990 |
| Nov 28, 2016 | $21.75 | $21.75 | $21.60 | $21.60 | -0.69% | 200 |
| Nov 21, 2016 | $22.70 | $22.70 | $21.75 | $21.75 | -4.19% | 300 |
| Nov 14, 2016 | $21.70 | $22.75 | $21.70 | $22.70 | – | 1,600 |
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% |