Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
23.40
+0.64 (2.81%)
Nov 6, 2025, 4:00 PM EST - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 4.40% | 252 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 7.50% | 142 |
| Nov 3, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 22 |
| Oct 31, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 27 |
| Oct 30, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 140 |
| Oct 29, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 21 |
| Oct 28, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 15 |
| Oct 27, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 22 |
| Oct 24, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 15 |
| Oct 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 22 |
| Oct 22, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 16 |
| Oct 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 18 |
| Oct 20, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 27 |
| Oct 17, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 33 |
| Oct 16, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 25 |
| Oct 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 41 |
| Oct 14, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 29 |
| Oct 13, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 18 |
| Oct 10, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - | 48 |
| Oct 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -3.20% | 126 |
| Oct 8, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - | 26 |
| Oct 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.19% | 135 |
| Oct 6, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 20 |
| Oct 3, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 23 |
| Oct 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -3.45% | 319 |
| Oct 1, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | 21 |
| Sep 30, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | 72 |
| Sep 29, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | - | 29 |
| Sep 26, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -9.98% | 267 |
| Sep 25, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - | 25 |
| Sep 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 9.72% | 229 |
| Sep 23, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 20 |
| Sep 22, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 162 |
| Sep 19, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 15 |
| Sep 18, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 12 |
| Sep 17, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 345 |
| Sep 16, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | - | 24 |
| Sep 15, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -6.46% | 113 |
| Sep 12, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | 19 |
| Sep 11, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | 48 |
| Sep 10, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | 48 |
| Sep 9, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | 122 |
| Sep 8, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | - | 181 |
| Sep 5, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 5.52% | 210 |
| Sep 4, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 111 |
| Sep 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 106 |
| Sep 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 84 |
| Aug 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 73 |
| Aug 28, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 86 |
| Aug 27, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 139 |