Haverty Furniture Companies Inc (HVT) stock
HVTNYSERetail-Furniture StoresFiscal year ends December 31Also trades as HVT.A
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3036% below fair value
$29.28−0.13 (-0.44%)
Close on Oct 30, 2026Market cap $456.58MP/E –Yield –
Price history
Haverty Furniture Companies share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.28
-0.44% on the day
52-week range
$20.10 – $29.88
-2.0% from the high
Change over 52 weeks
+35.2%
From $21.65 on Oct 30, 2025
Average volume
118,488
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $27.67 | $29.88 | $27.01 | $29.28 | +5.82% | 2,099,399 |
| Sep 2026 | $27.06 | $28.81 | $26.59 | $27.67 | +1.47% | 2,633,217 |
| Aug 2026 | $25.08 | $29.83 | $24.91 | $27.27 | +10.67% | 3,239,103 |
| Jul 2026 | $25.37 | $26.50 | $24.12 | $24.64 | -3.49% | 1,971,034 |
| Jun 2026 | $22.74 | $25.93 | $22.24 | $25.53 | +10.09% | 2,357,130 |
| May 2026 | $22.04 | $24.14 | $20.10 | $23.19 | +4.74% | 2,015,077 |
| Apr 2026 | $21.04 | $23.71 | $20.27 | $22.14 | +4.53% | 1,985,614 |
| Mar 2026 | $23.41 | $23.58 | $20.39 | $21.18 | -11.05% | 3,474,652 |
| Feb 2026 | $25.41 | $27.67 | $23.33 | $23.81 | -5.96% | 1,383,932 |
| Jan 2026 | $23.50 | $27.46 | $23.22 | $25.32 | +8.39% | 1,394,886 |
| Dec 2025 | $23.57 | $25.27 | $23.22 | $23.36 | -1.85% | 2,352,147 |
| Nov 2025 | $21.90 | $24.46 | $21.65 | $23.80 | +9.12% | 2,411,800 |
| Oct 2025 | $21.89 | $23.33 | $19.89 | $21.81 | -0.55% | 2,301,375 |
| Sep 2025 | $22.17 | $24.34 | $21.77 | $21.93 | -2.75% | 2,228,691 |
| Aug 2025 | $20.50 | $23.49 | $20.07 | $22.55 | +9.31% | 2,077,357 |
| Jul 2025 | $20.14 | $23.13 | $19.53 | $20.63 | +1.38% | 2,015,613 |
| Jun 2025 | $20.56 | $21.00 | $19.32 | $20.35 | -2.91% | 2,370,271 |
| May 2025 | $19.77 | $21.36 | $18.69 | $20.96 | +15.42% | 2,833,631 |
| Apr 2025 | $19.64 | $20.66 | $17.01 | $18.16 | -7.91% | 2,936,950 |
| Mar 2025 | $22.95 | $23.38 | $19.57 | $19.72 | -13.62% | 3,801,359 |
| Feb 2025 | $22.07 | $24.15 | $21.04 | $22.83 | +1.78% | 3,164,409 |
| Jan 2025 | $22.45 | $23.80 | $21.05 | $22.43 | +0.76% | 2,042,952 |
| Dec 2024 | $23.78 | $24.15 | $21.14 | $22.26 | -5.72% | 2,946,272 |
| Nov 2024 | $22.72 | $24.91 | $21.63 | $23.61 | +6.59% | 3,654,031 |
| Oct 2024 | $27.47 | $27.47 | $21.61 | $22.15 | -19.37% | 4,420,630 |
| Sep 2024 | $27.13 | $28.53 | $23.82 | $27.47 | +0.26% | 11,550,826 |
| Aug 2024 | $28.62 | $29.85 | $26.01 | $27.40 | -6.39% | 3,770,443 |
| Jul 2024 | $25.15 | $29.50 | $23.09 | $29.27 | +15.74% | 2,910,261 |
| Jun 2024 | $28.43 | $28.89 | $23.97 | $25.29 | -10.98% | 5,327,830 |
| May 2024 | $30.90 | $31.52 | $26.96 | $28.41 | -7.76% | 2,514,217 |
| Apr 2024 | $33.41 | $33.97 | $29.89 | $30.80 | -9.73% | 1,788,988 |
| Mar 2024 | $34.29 | $34.79 | $30.69 | $34.12 | -0.52% | 2,440,950 |
| Feb 2024 | $34.15 | $37.05 | $31.25 | $34.30 | +1.18% | 2,336,159 |
| Jan 2024 | $35.51 | $36.54 | $32.91 | $33.90 | -4.51% | 1,803,319 |
| Dec 2023 | $31.47 | $36.47 | $31.47 | $35.50 | +13.27% | 1,999,960 |
| Nov 2023 | $26.18 | $33.02 | $25.14 | $31.34 | +20.31% | 1,896,191 |
| Oct 2023 | $28.82 | $29.28 | $25.42 | $26.05 | -9.49% | 1,577,098 |
| Sep 2023 | $31.54 | $32.00 | $28.14 | $28.78 | -8.05% | 1,806,696 |
| Aug 2023 | $34.24 | $34.75 | $30.91 | $31.30 | -12.08% | 2,079,440 |
| Jul 2023 | $30.06 | $35.94 | $28.96 | $35.60 | +17.80% | 1,833,364 |
| Jun 2023 | $26.49 | $31.21 | $25.07 | $30.22 | +14.51% | 2,932,633 |
| May 2023 | $30.24 | $30.74 | $25.05 | $26.39 | -12.44% | 3,372,391 |
| Apr 2023 | $32.02 | $32.77 | $28.52 | $30.14 | -5.55% | 2,515,422 |
| Mar 2023 | $37.55 | $37.87 | $30.48 | $31.91 | -15.45% | 4,301,135 |
| Feb 2023 | $34.75 | $38.85 | $34.15 | $37.74 | +8.08% | 2,415,829 |
| Jan 2023 | $30.00 | $35.07 | $29.79 | $34.92 | +16.79% | 2,003,038 |
| Dec 2022 | $31.71 | $32.19 | $29.32 | $29.90 | -5.17% | 3,214,697 |
| Nov 2022 | $27.14 | $33.06 | $26.34 | $31.53 | +18.62% | 3,163,503 |
| Oct 2022 | $25.19 | $27.66 | $24.79 | $26.58 | +6.75% | 2,690,495 |
| Sep 2022 | $26.74 | $27.99 | $24.80 | $24.90 | -7.16% | 4,286,846 |
| Aug 2022 | $27.14 | $32.93 | $26.81 | $26.82 | -1.87% | 3,979,442 |
| Jul 2022 | $23.28 | $27.59 | $22.78 | $27.33 | +17.90% | 2,747,159 |
| Jun 2022 | $28.19 | $28.50 | $22.77 | $23.18 | -17.98% | 4,526,990 |
| May 2022 | $25.00 | $29.60 | $24.87 | $28.26 | +13.81% | 4,920,861 |
| Apr 2022 | $27.64 | $28.09 | $24.35 | $24.83 | -9.45% | 3,097,957 |
| Mar 2022 | $28.43 | $30.48 | $27.02 | $27.42 | -3.48% | 5,003,780 |
| Feb 2022 | $29.53 | $31.00 | $26.36 | $28.41 | -3.76% | 4,731,268 |
| Jan 2022 | $30.71 | $31.57 | $27.49 | $29.52 | -3.43% | 4,147,564 |
| Dec 2021 | $30.83 | $32.92 | $29.10 | $30.57 | +2.21% | 5,482,706 |
| Nov 2021 | $28.71 | $35.92 | $28.71 | $29.91 | +4.22% | 5,722,925 |
| Oct 2021 | $33.78 | $35.19 | $27.07 | $28.70 | -14.86% | 3,833,569 |
| Sep 2021 | $35.98 | $37.44 | $33.16 | $33.71 | -5.39% | 4,370,960 |
| Aug 2021 | $36.20 | $38.92 | $34.90 | $35.63 | -1.00% | 4,924,409 |
| Jul 2021 | $43.11 | $43.85 | $35.57 | $35.99 | -15.83% | 3,974,494 |
| Jun 2021 | $45.99 | $52.84 | $38.86 | $42.76 | -6.92% | 5,726,111 |
| May 2021 | $46.57 | $48.64 | $41.81 | $45.94 | -1.14% | 3,789,152 |
| Apr 2021 | $37.18 | $48.91 | $37.18 | $46.47 | +24.95% | 3,556,634 |
| Mar 2021 | $36.75 | $40.42 | $33.60 | $37.19 | +2.82% | 5,498,129 |
| Feb 2021 | $32.66 | $38.56 | $30.16 | $36.17 | +10.65% | 3,570,636 |
| Jan 2021 | $27.92 | $35.95 | $27.17 | $32.69 | +18.14% | 3,566,685 |
| Dec 2020 | $27.42 | $30.25 | $24.54 | $27.67 | +1.65% | 5,456,415 |
| Nov 2020 | $25.27 | $31.57 | $24.67 | $27.22 | +8.79% | 4,182,126 |
| Oct 2020 | $21.17 | $26.50 | $20.77 | $25.02 | +19.48% | 2,668,690 |
| Sep 2020 | $21.14 | $22.63 | $19.55 | $20.94 | -0.85% | 3,552,191 |
| Aug 2020 | $14.16 | $22.76 | $13.67 | $21.12 | +48.52% | 7,136,347 |
| Jul 2020 | $16.04 | $16.22 | $13.09 | $14.22 | -11.12% | 3,626,705 |
| Jun 2020 | $17.27 | $18.98 | $15.09 | $16.00 | -7.51% | 3,837,355 |
| May 2020 | $13.19 | $17.85 | $12.01 | $17.30 | +27.86% | 5,057,265 |
| Apr 2020 | $11.45 | $14.51 | $9.81 | $13.53 | +13.79% | 2,506,725 |
| Mar 2020 | $16.82 | $17.85 | $11.08 | $11.89 | -29.31% | 4,388,477 |
| Feb 2020 | $20.05 | $21.00 | $15.49 | $16.82 | -16.44% | 2,629,226 |
| Jan 2020 | $20.31 | $20.89 | $18.99 | $20.13 | -0.15% | 1,817,868 |
| Dec 2019 | $20.08 | $21.16 | $19.66 | $20.16 | +0.25% | 2,249,973 |
| Nov 2019 | $18.31 | $20.84 | $18.29 | $20.11 | +10.86% | 2,260,483 |
| Oct 2019 | $20.44 | $21.43 | $17.62 | $18.14 | -10.51% | 2,670,717 |
| Sep 2019 | $19.04 | $21.04 | $18.47 | $20.27 | +5.85% | 2,535,970 |
| Aug 2019 | $18.00 | $19.80 | $17.31 | $19.15 | +5.74% | 3,073,923 |
| Jul 2019 | $17.03 | $18.89 | $16.81 | $18.11 | +6.34% | 2,180,383 |
| Jun 2019 | $17.21 | $17.61 | $15.81 | $17.03 | -2.18% | 3,382,264 |
| May 2019 | $22.44 | $22.48 | $17.07 | $17.41 | -26.91% | 5,225,879 |
| Apr 2019 | $22.45 | $25.09 | $22.39 | $23.82 | +8.87% | 2,998,538 |
| Mar 2019 | $24.39 | $24.88 | $21.82 | $21.88 | -10.18% | 2,861,775 |
| Feb 2019 | $20.43 | $24.68 | $20.11 | $24.36 | +19.59% | 2,268,393 |
| Jan 2019 | $18.62 | $20.49 | $18.50 | $20.37 | +8.47% | 1,541,413 |
| Dec 2018 | $20.75 | $21.26 | $18.00 | $18.78 | -8.35% | 2,025,734 |
| Nov 2018 | $20.28 | $22.16 | $20.13 | $20.49 | +1.04% | 2,082,490 |
| Oct 2018 | $22.23 | $22.23 | $19.37 | $20.28 | -8.24% | 1,619,081 |
| Sep 2018 | $22.10 | $22.90 | $21.00 | $22.10 | 0.00% | 1,580,917 |
| Aug 2018 | $20.20 | $22.50 | $19.78 | $22.10 | +11.62% | 1,883,529 |
| Jul 2018 | $21.55 | $22.65 | $19.65 | $19.80 | -8.33% | 2,051,993 |
| Jun 2018 | $20.20 | $22.60 | $20.05 | $21.60 | +8.00% | 1,985,099 |
| May 2018 | $18.05 | $20.80 | $17.70 | $20.00 | +10.19% | 2,362,207 |
| Apr 2018 | $20.10 | $20.10 | $17.70 | $18.15 | -9.93% | 2,261,993 |
| Mar 2018 | $20.40 | $21.20 | $18.60 | $20.15 | -0.98% | 2,916,596 |
| Feb 2018 | $22.30 | $22.30 | $20.05 | $20.35 | -8.74% | 3,466,190 |
| Jan 2018 | $22.65 | $24.25 | $21.85 | $22.30 | -1.55% | 2,117,676 |
| Dec 2017 | $24.25 | $25.10 | $22.60 | $22.65 | -6.21% | 1,931,401 |
| Nov 2017 | $24.30 | $25.35 | $23.00 | $24.15 | +1.26% | 1,482,472 |
| Oct 2017 | $26.25 | $27.23 | $23.40 | $23.85 | -8.80% | 2,015,645 |
| Sep 2017 | $23.45 | $26.60 | $23.45 | $26.15 | +11.51% | 1,565,308 |
| Aug 2017 | $22.45 | $25.80 | $21.70 | $23.45 | +5.39% | 2,329,614 |
| Jul 2017 | $25.10 | $25.95 | $21.05 | $22.25 | -11.35% | 1,726,758 |
| Jun 2017 | $23.95 | $26.03 | $23.30 | $25.10 | +4.80% | 1,697,218 |
| May 2017 | $24.70 | $26.30 | $22.90 | $23.95 | -2.84% | 1,870,794 |
| Apr 2017 | $24.40 | $25.10 | $23.25 | $24.65 | +1.23% | 1,112,134 |
| Mar 2017 | $23.45 | $24.50 | $22.25 | $24.35 | +4.96% | 1,510,366 |
| Feb 2017 | $21.75 | $25.50 | $21.05 | $23.20 | +6.42% | 1,267,870 |
| Jan 2017 | $23.95 | $24.25 | $21.40 | $21.80 | -8.02% | 1,298,192 |
| Dec 2016 | $21.70 | $24.55 | $21.05 | $23.70 | +9.72% | 2,401,411 |
| Nov 2016 | $17.25 | $22.65 | $17.25 | $21.60 | +21.69% | 2,986,667 |
| Oct 2016 | $19.95 | $19.95 | $16.57 | $17.75 | -11.43% | 2,064,673 |
| Sep 2016 | $20.08 | $20.69 | $19.28 | $20.04 | +0.20% | 1,328,500 |
| Aug 2016 | $18.36 | $22.33 | $18.00 | $20.00 | +8.52% | 2,826,600 |
| Jul 2016 | $17.98 | $19.21 | $17.61 | $18.43 | +2.22% | 1,596,700 |
| Jun 2016 | $18.44 | $18.99 | $16.80 | $18.03 | -3.01% | 1,637,500 |
| May 2016 | $18.79 | $19.28 | $16.65 | $18.59 | -0.43% | 2,571,300 |
| Apr 2016 | $21.07 | $21.48 | $18.33 | $18.67 | -11.77% | 1,174,600 |
| Mar 2016 | $19.56 | $21.76 | $19.47 | $21.16 | +8.85% | 1,682,000 |
| Feb 2016 | $18.84 | $20.56 | $17.42 | $19.44 | +2.59% | 1,467,500 |
| Jan 2016 | $21.06 | $21.44 | $17.68 | $18.95 | -11.61% | 1,823,200 |
| Dec 2015 | $24.26 | $24.31 | $21.00 | $21.44 | -11.18% | 1,731,300 |
| Nov 2015 | $23.39 | $24.54 | $22.34 | $24.14 | +3.12% | 1,720,800 |
| Oct 2015 | $23.48 | $23.92 | $22.30 | $23.41 | -0.30% | 1,456,000 |
| Sep 2015 | $22.71 | $24.48 | $22.37 | $23.48 | +1.60% | 2,070,900 |
| Aug 2015 | $22.10 | $24.04 | $21.91 | $23.11 | +4.19% | 2,590,000 |
| Jul 2015 | $21.71 | $23.54 | $21.30 | $22.18 | +2.59% | 1,853,100 |
| Jun 2015 | $21.13 | $22.60 | $20.70 | $21.62 | +2.90% | 1,442,500 |
| May 2015 | $21.47 | $21.86 | $20.53 | $21.01 | -2.10% | 1,628,000 |
| Apr 2015 | $24.78 | $24.78 | $21.41 | $21.46 | -13.75% | 2,053,900 |
| Mar 2015 | $23.10 | $25.35 | $22.92 | $24.88 | +7.94% | 1,655,200 |
| Feb 2015 | $24.59 | $26.00 | $22.39 | $23.05 | -5.65% | 1,832,600 |
| Jan 2015 | $22.17 | $25.41 | $21.70 | $24.43 | +11.00% | 2,073,900 |
| Dec 2014 | $21.03 | $23.00 | $20.79 | $22.01 | +4.51% | 2,559,800 |
| Nov 2014 | $21.96 | $22.50 | $20.66 | $21.06 | -4.32% | 1,486,500 |
| Oct 2014 | $21.74 | $22.77 | $19.54 | $22.01 | +1.01% | 2,227,700 |
| Sep 2014 | $23.36 | $23.96 | $21.79 | $21.79 | -6.36% | 1,404,100 |
| Aug 2014 | $22.22 | $25.75 | $22.19 | $23.27 | +4.68% | 2,275,500 |
| Jul 2014 | $25.14 | $26.84 | $20.68 | $22.23 | -11.54% | 2,960,100 |
| Jun 2014 | $25.06 | $25.97 | $23.69 | $25.13 | +0.40% | 2,350,000 |
| May 2014 | $25.59 | $27.33 | $23.66 | $25.03 | -2.00% | 2,695,600 |
| Apr 2014 | $29.84 | $30.48 | $23.49 | $25.54 | -14.01% | 3,426,300 |
| Mar 2014 | $28.79 | $31.23 | $28.47 | $29.70 | +1.89% | 2,528,000 |
| Feb 2014 | $27.84 | $31.33 | $25.21 | $29.15 | +4.78% | 2,339,700 |
| Jan 2014 | $31.11 | $31.57 | $27.11 | $27.82 | -11.12% | 1,860,100 |
| Dec 2013 | $28.56 | $31.67 | $27.66 | $31.30 | +9.82% | 2,077,100 |
| Nov 2013 | $27.80 | $29.78 | $26.78 | $28.50 | +2.48% | 1,485,400 |
| Oct 2013 | $24.60 | $29.00 | $23.95 | $27.81 | +13.37% | 2,395,100 |
| Sep 2013 | $24.59 | $25.69 | $21.76 | $24.53 | +1.32% | 2,237,200 |
| Aug 2013 | $26.60 | $27.85 | $23.92 | $24.21 | -6.88% | 2,049,800 |
| Jul 2013 | $23.14 | $27.31 | $22.65 | $26.00 | +12.99% | 2,371,300 |
| Jun 2013 | $24.75 | $25.76 | $21.09 | $23.01 | -6.54% | 2,285,400 |
| May 2013 | $23.65 | $25.24 | $22.62 | $24.62 | +3.53% | 2,812,100 |
| Apr 2013 | $20.56 | $24.30 | $19.88 | $23.78 | +15.66% | 2,948,800 |
| Mar 2013 | $18.22 | $21.00 | $17.88 | $20.56 | +12.04% | 2,345,100 |
| Feb 2013 | $18.04 | $18.75 | $16.35 | $18.35 | +1.94% | 1,532,500 |
| Jan 2013 | $16.62 | $18.45 | $16.16 | $18.00 | +10.36% | 2,379,700 |
| Dec 2012 | $16.90 | $17.55 | $15.07 | $16.31 | -2.63% | 2,274,900 |
| Nov 2012 | $15.00 | $17.62 | $14.35 | $16.75 | +11.59% | 3,425,100 |
| Oct 2012 | $14.01 | $15.65 | $13.52 | $15.01 | +8.14% | 961,300 |
| Sep 2012 | $13.14 | $14.31 | $12.63 | $13.88 | +6.12% | 992,700 |
| Aug 2012 | $11.39 | $13.14 | $10.77 | $13.08 | +15.96% | 983,700 |
| Jul 2012 | $11.29 | $12.48 | $10.85 | $11.28 | +0.98% | 667,100 |
| Jun 2012 | $11.88 | $12.19 | $10.39 | $11.17 | -7.99% | 1,043,200 |
| May 2012 | $11.97 | $12.65 | $11.58 | $12.14 | +1.17% | 847,400 |
| Apr 2012 | $11.12 | $12.97 | $11.12 | $12.00 | +8.11% | 834,000 |
| Mar 2012 | $11.10 | $12.69 | $11.00 | $11.10 | +0.91% | 1,089,200 |
| Feb 2012 | $12.52 | $13.00 | $11.00 | $11.00 | -11.86% | 854,800 |
| Jan 2012 | $11.24 | $12.58 | $10.80 | $12.48 | +13.66% | 898,700 |
| Dec 2011 | $12.07 | $12.38 | $10.89 | $10.98 | -9.18% | 1,483,000 |
| Nov 2011 | $11.21 | $12.20 | $10.42 | $12.09 | +4.04% | 897,900 |
| Oct 2011 | $9.89 | $12.18 | $9.48 | $11.62 | +16.32% | 1,151,800 |
| Sep 2011 | $11.87 | $11.92 | $9.47 | $9.99 | -15.70% | 1,311,400 |
| Aug 2011 | $11.23 | $12.24 | $9.58 | $11.85 | +6.85% | 1,588,500 |
| Jul 2011 | $11.52 | $12.16 | $10.70 | $11.09 | -3.65% | 802,200 |
| Jun 2011 | $11.11 | $11.66 | $10.39 | $11.51 | +3.41% | 1,204,900 |
| May 2011 | $13.21 | $13.21 | $10.51 | $11.13 | -15.04% | 936,800 |
| Apr 2011 | $13.34 | $13.76 | $11.82 | $13.10 | -1.21% | 784,000 |
| Mar 2011 | $13.28 | $13.66 | $11.17 | $13.26 | -0.30% | 1,147,700 |
| Feb 2011 | $12.20 | $13.59 | $11.92 | $13.30 | +10.47% | 783,600 |
| Jan 2011 | $13.13 | $13.79 | $11.94 | $12.04 | -7.24% | 1,133,100 |
| Dec 2010 | $12.28 | $14.06 | $11.88 | $12.98 | +8.08% | 1,272,200 |
| Nov 2010 | $10.72 | $12.47 | $10.32 | $12.01 | +12.35% | 1,438,300 |
| Oct 2010 | $11.05 | $12.11 | $10.44 | $10.69 | -2.02% | 1,001,200 |
| Sep 2010 | $9.76 | $11.31 | $9.68 | $10.91 | +13.53% | 1,223,300 |
| Aug 2010 | $12.36 | $12.56 | $9.56 | $9.61 | -20.71% | 1,282,600 |
| Jul 2010 | $12.27 | $12.69 | $10.74 | $12.12 | -1.38% | 1,797,700 |
| Jun 2010 | $16.12 | $16.13 | $12.23 | $12.29 | -24.18% | 2,041,500 |
| May 2010 | $16.33 | $17.60 | $15.50 | $16.21 | -0.55% | 2,423,500 |
| Apr 2010 | $16.35 | $18.16 | $16.22 | $16.30 | -0.12% | 1,810,100 |
| Mar 2010 | $13.30 | $16.99 | $13.18 | $16.32 | +22.89% | 3,001,700 |
| Feb 2010 | $12.41 | $13.97 | $11.89 | $13.28 | +7.70% | 947,900 |
| Jan 2010 | $13.70 | $13.92 | $11.81 | $12.33 | -10.20% | 1,089,600 |
| Dec 2009 | $11.96 | $13.93 | $11.71 | $13.73 | +14.90% | 1,540,100 |
| Nov 2009 | $12.20 | $12.65 | $11.36 | $11.95 | -1.32% | 952,500 |
| Oct 2009 | $11.79 | $13.37 | $11.48 | $12.11 | +2.54% | 1,466,500 |
| Sep 2009 | $11.58 | $12.11 | $10.87 | $11.81 | +1.20% | 1,386,700 |
| Aug 2009 | $10.83 | $12.78 | $10.56 | $11.67 | +8.66% | 2,399,600 |
| Jul 2009 | $9.22 | $11.18 | $8.96 | $10.74 | +17.38% | 1,722,100 |
| Jun 2009 | $10.62 | $11.10 | $8.86 | $9.15 | -13.02% | 2,246,400 |
| May 2009 | $10.80 | $11.34 | $9.08 | $10.52 | -3.04% | 2,882,100 |
| Apr 2009 | $10.39 | $11.29 | $9.75 | $10.85 | +3.04% | 3,902,900 |
| Mar 2009 | $8.74 | $11.00 | $7.61 | $10.53 | +19.66% | 3,176,900 |
| Feb 2009 | $7.99 | $9.88 | $7.70 | $8.80 | +9.73% | 2,673,400 |
| Jan 2009 | $9.34 | $9.62 | $7.94 | $8.02 | -14.04% | 1,621,300 |
| Dec 2008 | $8.22 | $10.00 | $7.91 | $9.33 | +9.89% | 3,629,200 |
| Nov 2008 | $9.85 | $10.16 | $7.65 | $8.49 | -13.72% | 3,749,500 |
| Oct 2008 | $11.45 | $11.80 | $8.39 | $9.84 | -13.99% | 3,902,500 |
| Sep 2008 | $11.36 | $13.73 | $10.78 | $11.44 | +3.62% | 4,501,000 |
| Aug 2008 | $11.43 | $12.00 | $9.96 | $11.04 | -3.33% | 4,083,400 |
| Jul 2008 | $9.91 | $12.39 | $9.73 | $11.42 | +13.75% | 6,759,200 |
| Jun 2008 | $10.45 | $10.45 | $8.87 | $10.04 | -4.56% | 4,934,500 |
| May 2008 | $9.55 | $10.69 | $8.74 | $10.52 | +15.22% | 3,202,800 |
| Apr 2008 | $10.74 | $11.20 | $8.77 | $9.13 | -14.19% | 2,743,700 |
| Mar 2008 | $9.80 | $11.16 | $8.91 | $10.64 | +8.35% | 3,779,000 |
| Feb 2008 | $10.12 | $10.44 | $8.91 | $9.82 | -4.01% | 4,210,500 |
| Jan 2008 | $8.91 | $10.53 | $7.21 | $10.23 | +13.79% | 6,200,000 |
| Dec 2007 | $8.51 | $10.45 | $8.00 | $8.99 | +5.76% | 3,903,600 |
| Nov 2007 | $8.35 | $10.43 | $7.76 | $8.50 | 0.00% | 5,535,700 |
| Oct 2007 | $8.77 | $9.27 | $8.01 | $8.50 | -3.08% | 6,094,200 |
| Sep 2007 | $10.63 | $11.64 | $8.77 | $8.77 | -18.19% | 5,028,400 |
| Aug 2007 | $10.67 | $13.53 | $9.90 | $10.72 | -3.86% | 5,880,400 |
| Jul 2007 | $11.74 | $12.75 | $10.98 | $11.15 | -4.46% | 3,665,600 |
| Jun 2007 | $12.25 | $12.41 | $11.28 | $11.67 | -4.27% | 3,510,500 |
| May 2007 | $12.76 | $13.57 | $11.96 | $12.19 | -4.47% | 4,375,800 |
| Apr 2007 | $14.00 | $14.24 | $12.70 | $12.76 | -8.86% | 3,964,300 |
| Mar 2007 | $14.44 | $15.00 | $13.73 | $14.00 | -4.18% | 2,897,200 |
| Feb 2007 | $15.31 | $16.22 | $13.95 | $14.61 | -4.57% | 1,951,000 |
| Jan 2007 | $14.96 | $15.60 | $14.03 | $15.31 | +3.45% | 2,367,600 |
| Dec 2006 | $13.87 | $16.00 | $13.67 | $14.80 | +6.17% | 3,013,400 |
| Nov 2006 | $15.80 | $15.92 | $13.79 | $13.94 | -11.77% | 4,001,400 |
| Oct 2006 | $15.96 | $17.04 | $14.75 | $15.80 | -0.94% | 4,663,300 |
| Sep 2006 | $14.05 | $17.15 | $13.44 | $15.95 | +13.52% | 4,996,400 |
| Aug 2006 | $15.31 | $15.85 | $13.54 | $14.05 | -8.83% | 3,941,400 |
| Jul 2006 | $15.94 | $16.93 | $14.60 | $15.41 | -1.78% | 3,627,600 |
| Jun 2006 | $14.00 | $16.55 | $14.00 | $15.69 | +11.91% | 3,381,800 |
| May 2006 | $15.18 | $16.25 | $13.70 | $14.02 | -7.15% | 2,520,400 |
| Apr 2006 | $14.45 | $15.90 | $14.09 | $15.10 | +5.23% | 1,464,400 |
| Mar 2006 | $14.25 | $14.92 | $13.08 | $14.35 | +0.70% | 2,242,300 |
| Feb 2006 | $14.76 | $15.45 | $13.60 | $14.25 | -4.10% | 1,946,300 |
| Jan 2006 | $12.99 | $15.07 | $12.66 | $14.86 | +15.28% | 1,714,100 |
| Dec 2005 | $13.00 | $14.23 | $12.53 | $12.89 | -0.08% | 1,599,100 |
| Nov 2005 | $12.15 | $13.36 | $11.80 | $12.90 | +5.39% | 1,840,800 |
| Oct 2005 | $12.15 | $12.39 | $11.53 | $12.24 | +0.08% | 2,759,800 |
| Sep 2005 | $12.49 | $12.72 | $11.95 | $12.23 | -1.85% | 1,971,800 |
| Aug 2005 | $13.46 | $13.75 | $12.01 | $12.46 | -6.81% | 3,342,300 |
| Jul 2005 | $14.83 | $14.94 | $12.60 | $13.37 | -9.54% | 2,042,400 |
| Jun 2005 | $14.05 | $15.73 | $13.65 | $14.78 | +4.60% | 1,764,000 |
| May 2005 | $14.45 | $14.76 | $13.00 | $14.13 | -1.53% | 1,837,000 |
| Apr 2005 | $15.35 | $16.89 | $14.20 | $14.35 | -5.90% | 1,822,200 |
| Mar 2005 | $16.35 | $16.70 | $15.05 | $15.25 | -5.86% | 1,453,200 |
| Feb 2005 | $17.76 | $17.76 | $15.62 | $16.20 | -9.50% | 1,849,000 |
| Jan 2005 | $18.60 | $18.60 | $16.68 | $17.90 | -3.24% | 1,686,000 |
| Dec 2004 | $20.15 | $21.05 | $16.50 | $18.50 | -8.19% | 3,477,000 |
| Nov 2004 | $17.00 | $21.09 | $16.89 | $20.15 | +19.37% | 3,257,800 |
| Oct 2004 | $17.60 | $18.81 | $16.72 | $16.88 | -3.76% | 1,326,400 |
| Sep 2004 | $16.97 | $18.00 | $16.34 | $17.54 | +3.60% | 1,434,100 |
| Aug 2004 | $18.55 | $18.55 | $16.00 | $16.93 | -8.93% | 1,540,900 |
| Jul 2004 | $17.49 | $18.76 | $16.00 | $18.59 | +6.35% | 1,813,000 |
| Jun 2004 | $17.61 | $18.33 | $16.32 | $17.48 | -0.40% | 2,517,500 |
| May 2004 | $18.00 | $18.57 | $16.75 | $17.55 | -2.88% | 1,932,100 |
| Apr 2004 | $21.30 | $21.62 | $17.57 | $18.07 | -15.08% | 2,202,100 |
| Mar 2004 | $21.45 | $23.98 | $20.12 | $21.28 | -0.23% | 1,854,200 |
| Feb 2004 | $21.10 | $22.75 | $20.15 | $21.33 | +1.23% | 1,320,700 |
| Jan 2004 | $20.15 | $22.48 | $19.35 | $21.07 | +6.09% | 2,230,700 |
| Dec 2003 | $22.00 | $24.60 | $19.75 | $19.86 | -7.02% | 2,777,000 |
| Nov 2003 | $20.75 | $23.71 | $20.65 | $21.36 | +2.94% | 2,411,100 |
| Oct 2003 | $18.80 | $22.82 | $18.80 | $20.75 | +13.51% | 3,158,400 |
| Sep 2003 | $17.36 | $21.19 | $17.15 | $18.28 | +5.30% | 2,457,700 |
| Aug 2003 | $16.60 | $17.48 | $15.40 | $17.36 | +4.89% | 1,032,200 |
| Jul 2003 | $17.35 | $17.70 | $14.85 | $16.55 | -5.43% | 2,022,000 |
| Jun 2003 | $15.45 | $17.50 | $15.00 | $17.50 | +13.27% | 2,020,100 |
| May 2003 | $14.05 | $15.73 | $12.66 | $15.45 | +9.96% | 1,329,700 |
| Apr 2003 | $10.65 | $14.22 | $10.39 | $14.05 | +30.70% | 1,118,400 |
| Mar 2003 | $10.85 | $11.05 | $9.35 | $10.75 | -0.92% | 1,546,900 |
| Feb 2003 | $12.40 | $12.42 | $10.60 | $10.85 | -12.50% | 978,600 |
| Jan 2003 | $13.81 | $13.81 | $11.70 | $12.40 | -10.79% | 1,781,000 |
| Dec 2002 | $13.00 | $14.20 | $12.10 | $13.90 | +6.92% | 3,045,900 |
| Nov 2002 | $12.82 | $14.00 | $10.40 | $13.00 | +1.25% | 1,998,900 |
| Oct 2002 | $12.48 | $13.71 | $9.40 | $12.84 | +2.72% | 2,375,400 |
| Sep 2002 | $13.00 | $14.50 | $12.01 | $12.50 | -3.10% | 1,524,400 |
| Aug 2002 | $13.06 | $14.22 | $11.38 | $12.90 | -1.90% | 1,867,000 |
| Jul 2002 | $19.75 | $19.75 | $11.34 | $13.15 | -33.42% | 2,599,900 |
| Jun 2002 | $18.40 | $19.75 | $16.35 | $19.75 | +8.34% | 3,670,500 |
| May 2002 | $18.90 | $19.45 | $17.06 | $18.23 | -3.54% | 1,183,500 |
| Apr 2002 | $17.21 | $19.60 | $16.87 | $18.90 | +9.82% | 2,163,400 |
| Mar 2002 | $19.66 | $21.45 | $16.70 | $17.21 | -12.68% | 2,260,700 |
| Feb 2002 | $17.58 | $20.00 | $17.18 | $19.71 | +11.48% | 2,248,900 |
| Jan 2002 | $16.12 | $17.69 | $15.73 | $17.68 | +6.83% | 988,400 |
| Dec 2001 | $15.30 | $16.55 | $14.00 | $16.55 | +8.52% | 2,137,600 |
| Nov 2001 | $12.75 | $15.50 | $12.30 | $15.25 | +22.00% | 1,018,500 |
| Oct 2001 | $9.25 | $13.62 | $9.10 | $12.50 | +26.90% | 887,400 |
| Sep 2001 | $14.00 | $14.15 | $9.20 | $9.85 | -29.54% | 1,137,600 |
| Aug 2001 | $14.39 | $14.99 | $13.95 | $13.98 | -2.92% | 516,200 |
| Jul 2001 | $14.85 | $14.86 | $13.57 | $14.40 | -3.68% | 625,900 |
| Jun 2001 | $12.71 | $15.10 | $12.35 | $14.95 | +17.72% | 1,237,300 |
| May 2001 | $13.99 | $14.75 | $12.39 | $12.70 | -9.29% | 1,089,200 |
| Apr 2001 | $13.63 | $15.01 | $12.20 | $14.00 | +2.19% | 985,500 |
| Mar 2001 | $13.81 | $14.11 | $12.37 | $13.70 | -0.72% | 1,267,300 |
| Feb 2001 | $13.40 | $15.09 | $12.60 | $13.80 | +4.15% | 1,006,300 |
| Jan 2001 | $9.94 | $13.25 | $9.69 | $13.25 | +34.18% | 2,061,400 |
| Dec 2000 | $10.75 | $10.75 | $9.06 | $9.88 | -7.06% | 826,700 |
| Nov 2000 | $11.19 | $11.19 | $10.50 | $10.63 | -5.56% | 558,300 |
| Oct 2000 | $11.06 | $12.25 | $9.56 | $11.25 | +2.86% | 797,500 |
| Sep 2000 | $11.56 | $12.38 | $10.94 | $10.94 | -5.41% | 471,700 |
| Aug 2000 | $12.13 | $12.94 | $10.81 | $11.56 | 0.00% | 865,800 |
| Jul 2000 | $8.38 | $12.25 | $8.31 | $11.56 | +36.03% | 817,500 |
| Jun 2000 | $11.25 | $11.25 | $7.75 | $8.50 | -24.44% | 1,697,600 |
| May 2000 | $11.25 | $12.50 | $10.44 | $11.25 | 0.00% | 422,500 |
| Apr 2000 | $10.63 | $13.44 | $9.75 | $11.25 | +5.88% | 960,200 |
| Mar 2000 | $10.88 | $10.94 | $9.94 | $10.63 | -1.73% | 640,000 |
| Feb 2000 | $11.06 | $11.06 | $9.31 | $10.81 | -1.70% | 1,802,100 |
| Jan 2000 | $12.63 | $12.88 | $11.00 | $11.00 | -12.87% | 539,100 |
| Dec 1999 | $13.63 | $13.63 | $11.50 | $12.63 | -8.18% | 1,013,800 |
| Nov 1999 | $13.88 | $15.00 | $12.94 | $13.75 | 0.00% | 714,800 |
| Oct 1999 | $14.44 | $16.13 | $13.38 | $13.75 | -5.17% | 628,800 |
| Sep 1999 | $16.75 | $16.88 | $14.13 | $14.50 | -10.42% | 786,500 |
| Aug 1999 | $15.91 | $16.88 | $13.88 | $16.19 | +2.17% | 1,810,800 |
| Jul 1999 | $17.63 | $19.33 | $14.44 | $15.84 | -10.11% | 2,056,000 |
| Jun 1999 | $14.63 | $17.81 | $14.00 | $17.63 | +19.49% | 1,662,400 |
| May 1999 | $11.81 | $15.56 | $11.81 | $14.75 | +24.87% | 2,128,600 |
| Apr 1999 | $12.63 | $12.69 | $11.59 | $11.81 | -6.90% | 998,400 |
| Mar 1999 | $11.16 | $12.78 | $10.88 | $12.69 | +12.78% | 1,917,800 |
| Feb 1999 | $9.81 | $11.63 | $9.13 | $11.25 | +15.38% | 922,400 |
| Jan 1999 | $10.44 | $11.13 | $9.44 | $9.75 | -7.14% | 734,000 |
| Dec 1998 | $9.75 | $11.38 | $9.63 | $10.50 | +7.69% | 608,600 |
| Nov 1998 | $9.38 | $10.94 | $9.19 | $9.75 | +3.31% | 704,600 |
| Oct 1998 | $9.53 | $9.81 | $8.69 | $9.44 | -0.66% | 592,000 |
| Sep 1998 | $9.72 | $10.13 | $9.22 | $9.50 | -2.56% | 1,536,200 |
| Aug 1998 | $10.69 | $11.00 | $9.50 | $9.75 | -9.30% | 1,409,600 |
| Jul 1998 | $11.19 | $11.19 | $10.44 | $10.75 | -2.82% | 1,102,600 |
| Jun 1998 | $11.25 | $11.38 | $9.13 | $11.06 | -0.56% | 2,450,600 |
| May 1998 | $11.13 | $12.00 | $10.28 | $11.13 | +0.56% | 2,880,600 |
| Apr 1998 | $9.19 | $11.25 | $9.19 | $11.06 | +18.00% | 1,928,600 |
| Mar 1998 | $9.81 | $10.00 | $9.06 | $9.38 | -2.91% | 2,386,800 |
| Feb 1998 | $7.13 | $9.81 | $7.00 | $9.66 | +35.53% | 2,231,600 |
| Jan 1998 | $6.69 | $7.25 | $6.50 | $7.13 | +5.56% | 817,800 |
| Dec 1997 | $6.34 | $7.03 | $6.34 | $6.75 | +5.11% | 313,600 |
| Nov 1997 | $6.38 | $6.75 | $6.19 | $6.42 | -1.20% | 332,600 |
| Oct 1997 | $7.13 | $7.38 | $5.88 | $6.50 | -7.96% | 1,151,200 |
| Sep 1997 | $6.63 | $7.38 | $6.50 | $7.06 | +7.62% | 1,344,600 |
| Aug 1997 | $6.84 | $7.00 | $6.38 | $6.56 | -4.55% | 337,200 |
| Jul 1997 | $6.25 | $7.25 | $6.00 | $6.88 | +10.00% | 1,613,600 |
| Jun 1997 | $5.88 | $6.50 | $5.81 | $6.25 | +6.38% | 1,235,800 |
| May 1997 | $5.63 | $6.00 | $5.50 | $5.88 | +6.82% | 769,200 |
| Apr 1997 | $5.94 | $5.94 | $5.44 | $5.50 | -4.35% | 1,837,800 |
| Mar 1997 | $6.38 | $6.56 | $5.69 | $5.75 | -11.54% | 1,608,800 |
| Feb 1997 | $6.44 | $6.75 | $6.25 | $6.50 | +0.97% | 1,387,400 |
| Jan 1997 | $5.88 | $6.56 | $5.50 | $6.44 | +13.19% | 3,177,400 |
| Dec 1996 | $6.50 | $7.06 | $5.69 | $5.69 | -13.33% | 1,456,000 |
| Nov 1996 | $5.59 | $6.59 | $5.56 | $6.56 | +15.38% | 734,600 |
| Oct 1996 | $5.31 | $5.94 | $5.31 | $5.69 | +5.81% | 2,787,000 |
| Sep 1996 | $5.50 | $5.50 | $5.25 | $5.38 | -1.15% | 1,380,800 |
| Aug 1996 | $4.84 | $5.75 | $4.63 | $5.44 | +10.13% | 4,145,000 |
| Jul 1996 | $5.19 | $5.25 | $4.66 | $4.94 | -3.66% | 1,691,000 |
| Jun 1996 | $6.69 | $6.81 | $4.75 | $5.13 | -24.07% | 1,722,000 |
| May 1996 | $6.88 | $7.06 | $6.69 | $6.75 | -3.57% | 1,205,200 |
| Apr 1996 | $6.88 | $7.13 | $6.75 | $7.00 | +2.75% | 631,400 |
| Mar 1996 | $6.13 | $7.00 | $6.06 | $6.81 | +11.22% | 1,009,000 |
| Feb 1996 | $6.31 | $6.63 | $6.00 | $6.13 | -1.01% | 1,789,800 |
| Jan 1996 | $7.00 | $7.31 | $6.19 | $6.19 | -10.81% | 1,075,600 |
| Dec 1995 | $7.13 | $7.50 | $6.69 | $6.94 | -2.63% | 1,245,800 |
| Nov 1995 | $6.81 | $7.31 | $6.69 | $7.13 | +2.70% | 750,000 |
| Oct 1995 | $6.69 | $7.19 | $6.50 | $6.94 | +1.83% | 1,769,400 |
| Sep 1995 | $6.13 | $6.94 | $6.13 | $6.81 | +11.22% | 1,372,000 |
| Aug 1995 | $5.75 | $6.25 | $5.63 | $6.13 | +4.26% | 887,200 |
| Jul 1995 | $5.13 | $6.38 | $4.88 | $5.88 | +14.63% | 1,311,400 |
| Jun 1995 | $5.13 | $5.25 | $4.81 | $5.13 | -1.20% | 4,365,200 |
| May 1995 | $5.13 | $5.44 | $4.88 | $5.19 | +1.22% | 5,483,600 |
| Apr 1995 | $6.13 | $6.50 | $5.06 | $5.13 | -16.33% | 1,604,400 |
| Mar 1995 | $6.63 | $6.63 | $5.38 | $6.13 | -7.55% | 2,263,600 |
| Feb 1995 | $5.19 | $6.63 | $5.19 | $6.63 | +26.19% | 1,759,400 |
| Jan 1995 | $5.88 | $6.25 | $5.19 | $5.25 | -10.64% | 855,800 |
| Dec 1994 | $6.63 | $6.88 | $5.50 | $5.88 | -14.55% | 1,740,000 |
| Nov 1994 | $6.25 | $7.00 | $6.00 | $6.88 | +10.00% | 926,200 |
| Oct 1994 | $5.44 | $6.25 | $5.44 | $6.25 | +13.64% | 1,271,000 |
| Sep 1994 | $6.25 | $6.88 | $5.38 | $5.50 | -10.66% | 1,601,200 |
| Aug 1994 | $6.25 | $6.75 | $5.38 | $6.16 | -1.50% | 3,835,200 |
| Jul 1994 | $6.00 | $7.25 | $6.00 | $6.25 | +4.17% | 1,568,000 |
| Jun 1994 | $7.38 | $7.75 | $6.00 | $6.00 | -18.64% | 1,279,000 |
| May 1994 | $6.38 | $8.00 | $6.13 | $7.38 | +18.00% | 2,518,800 |
| Apr 1994 | $7.13 | $7.38 | $6.00 | $6.25 | -16.67% | 2,246,800 |
| Mar 1994 | $8.88 | $9.13 | $7.13 | $7.50 | -17.81% | 1,204,600 |
| Feb 1994 | $8.63 | $9.63 | $8.63 | $9.13 | +4.29% | 1,763,800 |
| Jan 1994 | $8.75 | $9.25 | $8.38 | $8.75 | +2.19% | 1,905,800 |
| Dec 1993 | $8.38 | $9.13 | $8.25 | $8.56 | +2.24% | 1,784,400 |
| Nov 1993 | $8.50 | $9.13 | $8.38 | $8.38 | -0.74% | 1,477,400 |
| Oct 1993 | $8.38 | $9.81 | $8.25 | $8.44 | -2.17% | 2,499,600 |
| Sep 1993 | $7.25 | $8.75 | $6.88 | $8.63 | +25.45% | 1,385,400 |
| Aug 1993 | $6.38 | $7.38 | $6.19 | $6.88 | +10.00% | 3,500,600 |
| Jul 1993 | $6.75 | $7.38 | $6.25 | $6.25 | -3.85% | 1,811,000 |
| Jun 1993 | $7.25 | $7.58 | $6.08 | $6.50 | -10.86% | 3,444,600 |
| May 1993 | $6.75 | $7.58 | $6.58 | $7.29 | +9.37% | 4,043,400 |
| Apr 1993 | $6.33 | $6.92 | $6.00 | $6.67 | +2.56% | 6,244,200 |
| Mar 1993 | $6.25 | $6.83 | $6.08 | $6.50 | +4.00% | 2,058,300 |
| Feb 1993 | $6.67 | $6.92 | $5.83 | $6.25 | -6.25% | 2,967,900 |
| Jan 1993 | $5.42 | $6.92 | $5.42 | $6.67 | +15.94% | 3,595,800 |
| Dec 1992 | $4.08 | $5.75 | $3.92 | $5.75 | +40.82% | 1,845,600 |
| Nov 1992 | $3.50 | $4.08 | $3.25 | $4.08 | +19.51% | 774,000 |
| Oct 1992 | $3.08 | $3.67 | $2.75 | $3.42 | +10.81% | 478,200 |
| Sep 1992 | $3.33 | $3.33 | $2.83 | $3.08 | -7.50% | 156,900 |
| Aug 1992 | $3.50 | $3.50 | $3.00 | $3.33 | -4.76% | 63,600 |
| Jul 1992 | $3.83 | $3.83 | $2.92 | $3.50 | -6.67% | 243,600 |
| Jun 1992 | $3.58 | $3.92 | $3.42 | $3.75 | +3.45% | 624,600 |
| May 1992 | $3.54 | $3.83 | $3.42 | $3.63 | +2.35% | 411,600 |
| Apr 1992 | $3.33 | $3.83 | $3.17 | $3.54 | +6.25% | 378,600 |
| Mar 1992 | $3.75 | $3.75 | $3.08 | $3.33 | -6.98% | 373,200 |
| Feb 1992 | $3.25 | $4.58 | $3.25 | $3.58 | +6.17% | 348,600 |
| Jan 1992 | $3.42 | $3.67 | $2.92 | $3.38 | -4.71% | 435,000 |
| Dec 1991 | $2.58 | $3.58 | $2.42 | $3.54 | +34.92% | 318,300 |
| Nov 1991 | $2.88 | $3.00 | $2.50 | $2.63 | -8.70% | 547,800 |
| Oct 1991 | $3.08 | $3.17 | $2.75 | $2.88 | -11.54% | 226,200 |
| Sep 1991 | $3.00 | $3.25 | $2.83 | $3.25 | +8.33% | 127,800 |
| Aug 1991 | $2.83 | $3.00 | $2.58 | $3.00 | +5.88% | 783,000 |
| Jul 1991 | $3.17 | $3.25 | $2.67 | $2.83 | -10.53% | 651,000 |
| Jun 1991 | $3.38 | $3.58 | $3.17 | $3.17 | -6.17% | 143,100 |
| May 1991 | $3.33 | $3.58 | $3.29 | $3.38 | +1.25% | 208,200 |
| Apr 1991 | $3.00 | $3.75 | $3.00 | $3.33 | +11.11% | 285,600 |
| Mar 1991 | $3.17 | $3.17 | $3.00 | $3.00 | -5.26% | 489,900 |
| Feb 1991 | $2.63 | $3.17 | $2.63 | $3.17 | +20.64% | 181,500 |
| Jan 1991 | $2.46 | $2.75 | $2.46 | $2.63 | +6.78% | 90,000 |
| Dec 1990 | $2.33 | $2.58 | $2.33 | $2.46 | +5.36% | 426,600 |
| Nov 1990 | $2.58 | $2.58 | $2.25 | $2.33 | -9.68% | 284,700 |
| Oct 1990 | $2.42 | $2.58 | $2.33 | $2.58 | +6.89% | 42,300 |
| Sep 1990 | $2.75 | $2.75 | $2.42 | $2.42 | -12.12% | 200,100 |
| Aug 1990 | $3.17 | $3.17 | $2.42 | $2.75 | -13.16% | 438,300 |
| Jul 1990 | $3.67 | $3.75 | $3.17 | $3.17 | -13.64% | 177,900 |
| Jun 1990 | $3.63 | $3.83 | $3.63 | $3.67 | +1.15% | 137,400 |
| May 1990 | $3.67 | $3.83 | $3.63 | $3.63 | -2.25% | 354,600 |
| Apr 1990 | $3.75 | $3.92 | $3.63 | $3.71 | -1.11% | 275,400 |
| Mar 1990 | $3.83 | $4.00 | $3.67 | $3.75 | -2.17% | 303,000 |
| Feb 1990 | $3.25 | $4.00 | $3.25 | $3.83 | +9.52% | 235,800 |
| Jan 1990 | $3.42 | $3.67 | $3.25 | $3.50 | +2.44% | 336,000 |
| Dec 1989 | $3.33 | $3.67 | $3.33 | $3.42 | +2.50% | 373,200 |
| Nov 1989 | $3.50 | $3.50 | $3.25 | $3.33 | -4.76% | 156,300 |
| Oct 1989 | $3.58 | $3.83 | $3.33 | $3.50 | -2.32% | 258,600 |
| Sep 1989 | $4.17 | $4.17 | $3.54 | $3.58 | -14.00% | 215,400 |
| Aug 1989 | $4.00 | $4.17 | $4.00 | $4.17 | +4.17% | 204,000 |
| Jul 1989 | $4.04 | $4.17 | $4.00 | $4.00 | -1.03% | 355,200 |
| Jun 1989 | $4.17 | $4.33 | $4.00 | $4.04 | -3.00% | 450,900 |
| May 1989 | $3.92 | $4.33 | $3.92 | $4.17 | +6.38% | 296,100 |
| Apr 1989 | $4.08 | $4.17 | $3.92 | $3.92 | -4.08% | 334,800 |
| Mar 1989 | $4.17 | $4.42 | $4.04 | $4.08 | -2.00% | 201,900 |
| Feb 1989 | $4.08 | $4.50 | $4.00 | $4.17 | +2.04% | 303,300 |
| Jan 1989 | $3.79 | $4.25 | $3.75 | $4.08 | +8.89% | 176,400 |
| Dec 1988 | $3.67 | $3.83 | $3.67 | $3.75 | -2.17% | 159,000 |
| Nov 1988 | $3.83 | $4.00 | $3.58 | $3.83 | 0.00% | 118,200 |
| Oct 1988 | $3.92 | $4.08 | $3.83 | $3.83 | -2.13% | 151,800 |
| Sep 1988 | $3.79 | $4.00 | $3.67 | $3.92 | +3.30% | 111,600 |
| Aug 1988 | $3.58 | $3.83 | $3.42 | $3.79 | +5.82% | 184,200 |
| Jul 1988 | $3.67 | $3.79 | $3.50 | $3.58 | -4.45% | 85,800 |
| Jun 1988 | $4.17 | $4.25 | $3.75 | $3.75 | -10.00% | 262,500 |
| May 1988 | $4.42 | $4.50 | $4.17 | $4.17 | -1.96% | 477,300 |
| Apr 1988 | $4.08 | $4.42 | $3.92 | $4.25 | +4.08% | 513,300 |
| Mar 1988 | $3.50 | $4.08 | $3.46 | $4.08 | +16.67% | 736,500 |
| Feb 1988 | $3.42 | $3.50 | $3.17 | $3.50 | +2.44% | 656,100 |
| Jan 1988 | $3.67 | $3.75 | $3.25 | $3.42 | -8.89% | 227,100 |
| Dec 1987 | $3.33 | $3.75 | $3.00 | $3.75 | +15.38% | 349,500 |
| Nov 1987 | $3.29 | $3.83 | $3.17 | $3.25 | -1.27% | 483,000 |
| Oct 1987 | $5.00 | $5.08 | $3.08 | $3.29 | -34.17% | 352,800 |
| Sep 1987 | $5.71 | $5.71 | $4.75 | $5.00 | -12.41% | 524,400 |
| Aug 1987 | $5.50 | $6.00 | $5.42 | $5.71 | +3.79% | 526,500 |
| Jul 1987 | $5.50 | $5.75 | $5.17 | $5.50 | 0.00% | 1,523,100 |
| Jun 1987 | $5.58 | $5.58 | $5.29 | $5.50 | -1.49% | 779,100 |
| May 1987 | $5.33 | $5.58 | $5.08 | $5.58 | +4.69% | 744,300 |
| Apr 1987 | $5.00 | $5.33 | $4.71 | $5.33 | +6.67% | 605,700 |
| Mar 1987 | $4.88 | $5.08 | $4.67 | $5.00 | +2.56% | 326,100 |
| Feb 1987 | $4.42 | $5.08 | $4.42 | $4.88 | +10.38% | 324,900 |
| Jan 1987 | $4.00 | $4.67 | $4.00 | $4.42 | +10.42% | 712,800 |
| Dec 1986 | $4.46 | $4.58 | $3.83 | $4.00 | -10.28% | 547,800 |
| Nov 1986 | $3.92 | $4.50 | $3.92 | $4.46 | +11.46% | 464,700 |
| Oct 1986 | $3.67 | $4.00 | $3.50 | $4.00 | +9.09% | 733,500 |
| Sep 1986 | $4.25 | $4.42 | $3.42 | $3.67 | -13.72% | 1,386,300 |
| Aug 1986 | $4.67 | $4.83 | $4.17 | $4.25 | -8.93% | 178,200 |
| Jul 1986 | $4.75 | $5.17 | $4.42 | $4.67 | +5.66% | 783,000 |
| Jun 1986 | $4.83 | $4.83 | $4.04 | $4.42 | -8.62% | 1,236,900 |
| May 1986 | $5.04 | $5.08 | $4.67 | $4.83 | -4.13% | 547,200 |
| Apr 1986 | $5.71 | $5.79 | $4.96 | $5.04 | -11.68% | 1,282,800 |
| Mar 1986 | $4.75 | $5.71 | $4.71 | $5.71 | +20.17% | 723,600 |
| Feb 1986 | $4.58 | $5.17 | $4.58 | $4.75 | +3.64% | 619,800 |
| Jan 1986 | $4.42 | $4.58 | $4.38 | $4.58 | +5.77% | 702,600 |
| Dec 1985 | $4.08 | $4.38 | $4.00 | $4.33 | +6.12% | 460,200 |
| Nov 1985 | $4.13 | $4.13 | $3.88 | $4.08 | -2.00% | 145,800 |
| Oct 1985 | $3.63 | $4.17 | $3.63 | $4.17 | +9.89% | 207,000 |
| Sep 1985 | $3.63 | $3.79 | $3.50 | $3.79 | +7.06% | 351,600 |
| Aug 1985 | $3.67 | $3.67 | $3.42 | $3.54 | -3.41% | 187,800 |
| Jul 1985 | $3.67 | $3.75 | $3.50 | $3.67 | 0.00% | 616,800 |
| Jun 1985 | $3.38 | $3.67 | $3.33 | $3.67 | +8.64% | 573,600 |
| May 1985 | $3.17 | $3.42 | $3.08 | $3.38 | +6.58% | 361,800 |
| Apr 1985 | $3.33 | $3.50 | $3.17 | $3.17 | -3.80% | 640,800 |
| Mar 1985 | $3.25 | $3.58 | $3.25 | $3.29 | +1.28% | 673,800 |
| Feb 1985 | $2.75 | $3.42 | $2.75 | $3.25 | +18.18% | 516,000 |
| Jan 1985 | $2.17 | $3.08 | $2.17 | $2.75 | +26.92% | 286,200 |
| Dec 1984 | $2.08 | $2.50 | $2.08 | $2.17 | +4.00% | 220,800 |
| Nov 1984 | $2.08 | $2.42 | $2.08 | $2.08 | 0.00% | 184,200 |
| Oct 1984 | $2.33 | $2.58 | $2.08 | $2.08 | -10.71% | 192,600 |
| Sep 1984 | $2.42 | $2.67 | $2.33 | $2.33 | -3.45% | 331,800 |
| Aug 1984 | $2.17 | $2.67 | $2.17 | $2.42 | +11.54% | 209,400 |
| Jul 1984 | $2.17 | $2.42 | $2.17 | $2.17 | 0.00% | 169,200 |
| Jun 1984 | $2.25 | $2.58 | $2.08 | $2.17 | -3.70% | 246,600 |
| May 1984 | $2.33 | $2.75 | $2.25 | $2.25 | 0.00% | 723,000 |
| Apr 1984 | $2.08 | $2.42 | $2.08 | $2.25 | +8.00% | 156,600 |
| Mar 1984 | $2.25 | $2.54 | $2.00 | $2.08 | -7.41% | 183,600 |
| Feb 1984 | $2.40 | $2.54 | $2.13 | $2.25 | -6.25% | 488,100 |
| Jan 1984 | $2.73 | $3.03 | $2.40 | $2.40 | -12.19% | 396,750 |
| Dec 1983 | $2.67 | $2.93 | $2.67 | $2.73 | +2.50% | 436,500 |
| Nov 1983 | $2.60 | $2.93 | $2.57 | $2.67 | +2.57% | 168,000 |
| Oct 1983 | $2.57 | $2.93 | $2.53 | $2.60 | +1.30% | 291,000 |
| Sep 1983 | $2.57 | $2.83 | $2.43 | $2.57 | 0.00% | 235,500 |
| Aug 1983 | $2.60 | $3.00 | $2.43 | $2.57 | -1.28% | 834,750 |
| Jul 1983 | $3.60 | $3.60 | $2.60 | $2.60 | -23.53% | 1,029,000 |
| Jun 1983 | $3.13 | $3.67 | $3.13 | $3.40 | +8.51% | 1,191,000 |
| May 1983 | $2.40 | $3.27 | $2.37 | $3.13 | +30.55% | 634,500 |
| Apr 1983 | $2.23 | $2.43 | $2.17 | $2.40 | +7.46% | 282,000 |
| Mar 1983 | $1.63 | $2.33 | $1.63 | $2.23 | +36.74% | 394,500 |
| Feb 1983 | $1.60 | $1.73 | $1.53 | $1.63 | +2.08% | 214,500 |
| Jan 1983 | $1.73 | $1.83 | $1.60 | $1.60 | -7.69% | 213,000 |
| Dec 1982 | $1.67 | $1.80 | $1.67 | $1.73 | +4.00% | 222,000 |
| Nov 1982 | $1.17 | $1.73 | $1.15 | $1.67 | +42.86% | 445,500 |
| Oct 1982 | $1.00 | $1.22 | $1.00 | $1.17 | +16.67% | 186,000 |
| Sep 1982 | $0.9667 | $1.10 | $0.9667 | $1.00 | +3.45% | 124,500 |
| Aug 1982 | $0.9667 | $1.03 | $0.9667 | $0.9667 | 0.00% | 163,500 |
| Jul 1982 | $0.95 | $1.03 | $0.95 | $0.9667 | +1.75% | 195,000 |
| Jun 1982 | $0.9833 | $1.05 | $0.95 | $0.95 | -3.39% | 123,000 |
| May 1982 | $1.00 | $1.05 | $0.9833 | $0.9833 | -1.67% | 61,500 |
| Apr 1982 | $0.8667 | $1.07 | $0.8667 | $1.00 | +20.00% | 235,500 |
| Mar 1982 | $0.75 | $0.90 | $0.7333 | $0.8333 | +11.11% | 223,500 |
| Feb 1982 | $0.8167 | $0.8833 | $0.75 | $0.75 | -8.16% | 85,500 |
| Jan 1982 | $0.8833 | $0.9167 | $0.8167 | $0.8167 | -7.55% | 108,000 |
| Dec 1981 | $0.8667 | $0.9333 | $0.8667 | $0.8833 | +1.92% | 295,500 |
| Nov 1981 | $0.85 | $0.9167 | $0.85 | $0.8667 | +1.96% | 103,500 |
| Oct 1981 | $0.85 | $0.9167 | $0.85 | $0.85 | 0.00% | 37,500 |
| Sep 1981 | $0.85 | $0.90 | $0.80 | $0.85 | 0.00% | 268,500 |
| Aug 1981 | $0.9333 | $0.9667 | $0.85 | $0.85 | -8.93% | 99,000 |
| Jul 1981 | $1.12 | $1.13 | $0.9167 | $0.9333 | -16.42% | 471,000 |
| Jun 1981 | $1.13 | $1.18 | $1.12 | $1.12 | -1.46% | 364,500 |
| May 1981 | $0.9667 | $1.18 | $0.9667 | $1.13 | +17.24% | 199,500 |
| Apr 1981 | $0.90 | $1.05 | $0.90 | $0.9667 | +7.41% | 163,500 |
| Mar 1981 | $0.7833 | $0.9333 | $0.7833 | $0.90 | +14.89% | 583,500 |
| Feb 1981 | $0.80 | $0.8333 | $0.7833 | $0.7833 | -2.08% | 58,500 |
| Jan 1981 | $0.80 | $0.8333 | $0.80 | $0.80 | 0.00% | 34,500 |
| Dec 1980 | $0.85 | $0.8833 | $0.80 | $0.80 | -5.88% | 58,500 |
| Nov 1980 | $0.85 | $0.8833 | $0.85 | $0.85 | 0.00% | 70,500 |
| Oct 1980 | $0.90 | $0.9333 | $0.85 | $0.85 | -5.56% | 106,500 |
| Sep 1980 | $0.85 | $0.95 | $0.85 | $0.90 | +5.88% | 84,000 |
| Aug 1980 | $0.85 | $0.8833 | $0.85 | $0.85 | 0.00% | 22,500 |
| Jul 1980 | $0.80 | $0.90 | $0.80 | $0.85 | +6.25% | 22,500 |
| Jun 1980 | $0.8167 | $0.8667 | $0.80 | $0.80 | -2.04% | 30,000 |
| May 1980 | $0.7667 | $0.8833 | $0.7667 | $0.8167 | +6.52% | 63,000 |
| Apr 1980 | $0.6667 | $0.8333 | $0.6667 | $0.7667 | +15.00% | 97,500 |
| Mar 1980 | $0.7333 | $0.80 | $0.6667 | $0.6667 | – | 88,500 |
Seasonality
HVT 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 | 3.5% | 1.3% | -6.8% | 1.1% | 2.4% | -0.4% | 0.9% | 8.0% | -0.5% | -4.0% | 13.0% | -1.1% |
| Months up | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 8.4% | -6.0% | -9.7% | 4.5% | 4.7% | 11.7% | -3.5% | 12.0% | 1.5% | 5.8% | ||
| 2025 | 0.8% | 1.8% | -12.3% | -7.9% | 15.4% | -1.4% | 1.4% | 10.8% | -2.7% | -0.5% | 10.7% | -1.8% |
| 2024 | -4.5% | 1.2% | 0.4% | -9.7% | -6.7% | -11.0% | 15.7% | -5.3% | 0.3% | -19.4% | 8.0% | -5.7% |
| 2023 | 16.8% | 8.1% | -14.7% | -5.5% | -12.4% | 15.8% | 17.8% | -11.2% | -8.1% | -9.5% | 25.2% | 13.3% |
| 2022 | -3.4% | -3.8% | -2.6% | -9.4% | 13.8% | -17.2% | 17.9% | -1.0% | -7.2% | 6.7% | 23.7% | -5.2% |
| 2021 | 18.1% | 10.6% | 3.4% | 25.0% | -0.6% | -6.9% | -15.8% | -0.3% | -5.4% | -14.9% | 11.6% | 2.2% |
| 2020 | -0.1% | -16.4% | -28.4% | 13.8% | 27.9% | -6.7% | -11.1% | 49.9% | -0.9% | 19.5% | 17.3% | 1.7% |
| 2019 | 8.5% | 19.6% | -9.5% | 8.9% | -26.9% | -1.2% | 6.3% | 6.8% | 5.8% | -10.5% | 12.0% | 0.2% |
| 2018 | -1.5% | -8.7% | -0.1% | -9.9% | 11.2% | 8.0% | -8.3% | 12.5% | 0.0% | -8.2% | 6.8% | -8.3% |
| 2017 | -8.0% | 6.4% | 5.5% | 1.2% | -2.3% | 4.8% | -11.4% | 6.1% | 11.5% | -8.8% | 1.9% | -6.2% |