Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
20.42
-0.76 (-3.59%)
Aug 1, 2025, 4:00 PM - Market closed
Instructure Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 5 |
| Jul 31, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 27 |
| Jul 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 15 |
| Jul 29, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 4 |
| Jul 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 8 |
| Jul 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 6 |
| Jul 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 44 |
| Jul 23, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | - | 8 |
| Jul 22, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.53% | 153 |
| Jul 21, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - | 40 |
| Jul 18, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.58% | 112 |
| Jul 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | - | 113 |
| Jul 16, 2025 | 20.76 | 20.76 | 20.74 | 20.74 | 20.74 | -8.31% | 345 |
| Jul 15, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | 53 |
| Jul 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | - | 61 |
| Jul 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.65% | 283 |
| Jul 10, 2025 | 22.69 | 23.00 | 22.69 | 23.00 | 23.00 | 4.55% | 289 |
| Jul 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 71 |
| Jul 8, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 10.17% | 393 |
| Jul 7, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 75 |
| Jul 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 96 |
| Jul 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 21 |
| Jul 1, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 111 |
| Jun 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 21 |
| Jun 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 81 |
| Jun 26, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 23 |
| Jun 25, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 12 |
| Jun 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 1 |
| Jun 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 65 |
| Jun 20, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 87 |
| Jun 18, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 227 |
| Jun 17, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 36 |
| Jun 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.51% | 342 |
| Jun 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -4.56% | 117 |
| Jun 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.45% | 26 |
| Jun 11, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 81 |
| Jun 10, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 22 |
| Jun 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 66 |
| Jun 6, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 6 |
| Jun 5, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 6 |
| Jun 4, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 1 |
| Jun 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 106 |
| Jun 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 35 |
| May 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 6 |
| May 29, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 79 |
| May 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 6 |
| May 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 15 |
| May 23, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 19 |
| May 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 78 |
| May 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 90 |