Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
23.72
0.00 (0.00%)
Apr 2, 2026, 4:00 PM EDT - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 7.26% | 3,099 |
| Mar 19, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -5.65% | 199 |
| Mar 17, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.26% | 1,288 |
| Mar 16, 2026 | 23.85 | 23.85 | 23.74 | 23.74 | 23.74 | 4.58% | 1,824 |
| Mar 13, 2026 | 23.09 | 23.09 | 22.70 | 22.70 | 22.70 | -7.38% | 2,432 |
| Mar 12, 2026 | 23.29 | 24.51 | 23.29 | 24.51 | 24.51 | 5.97% | 6,073 |
| Mar 11, 2026 | 23.85 | 23.85 | 23.13 | 23.13 | 23.13 | -0.26% | 11,071 |
| Mar 10, 2026 | 23.15 | 23.19 | 23.15 | 23.19 | 23.19 | -5.69% | 603 |
| Mar 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.28 | -3.46% | 515 |
| Mar 5, 2026 | 26.08 | 26.08 | 25.47 | 25.47 | 25.15 | -0.12% | 1,269 |
| Mar 4, 2026 | 25.85 | 25.87 | 25.50 | 25.50 | 25.18 | 5.63% | 6,290 |
| Mar 3, 2026 | 25.06 | 25.06 | 24.14 | 24.14 | 23.84 | -8.21% | 2,250 |
| Mar 2, 2026 | 27.77 | 27.77 | 26.30 | 26.30 | 25.97 | -9.19% | 3,862 |
| Feb 27, 2026 | 27.90 | 28.96 | 27.19 | 28.96 | 28.59 | 1.79% | 28,372 |
| Feb 26, 2026 | 28.56 | 29.00 | 28.45 | 28.45 | 28.09 | -2.03% | 30,935 |
| Feb 25, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 28.67 | -0.03% | 3,387 |
| Feb 20, 2026 | 27.24 | 29.08 | 27.24 | 29.05 | 28.68 | 8.92% | 27,955 |
| Feb 19, 2026 | 26.40 | 26.67 | 26.40 | 26.67 | 26.33 | -2.52% | 6,526 |
| Feb 17, 2026 | 27.21 | 27.36 | 27.21 | 27.36 | 27.02 | 6.29% | 1,533 |
| Feb 13, 2026 | 26.16 | 26.49 | 25.42 | 25.74 | 25.42 | -4.67% | 2,924 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.66 | -7.41% | 2,535 |
| Feb 11, 2026 | 30.88 | 32.00 | 28.04 | 29.16 | 28.79 | -23.56% | 13,333 |
| Feb 10, 2026 | 32.34 | 44.99 | 31.05 | 38.15 | 37.67 | 35.77% | 351,482 |
| Feb 9, 2026 | 27.09 | 28.10 | 27.09 | 28.10 | 27.75 | 9.42% | 1,506 |
| Jan 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.36 | 2.72% | 272 |
| Jan 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | -4.62% | 294 |
| Jan 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 25.88 | -0.72% | 176 |
| Jan 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.07 | 3.12% | 128 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.28 | 10.63% | 577 |
| Dec 31, 2025 | 23.15 | 23.15 | 23.14 | 23.14 | 22.85 | -7.74% | 332 |
| Dec 22, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 24.76 | -4.06% | 349 |
| Dec 19, 2025 | 25.15 | 26.14 | 25.11 | 26.14 | 25.81 | 5.23% | 2,787 |
| Dec 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.53 | 8.47% | 551 |
| Nov 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.31 | 0.62% | 118 |
| Nov 5, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.17 | 4.40% | 252 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.23 | 7.50% | 142 |
| Oct 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.75 | -3.20% | 126 |
| Oct 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.41 | -0.19% | 135 |
| Oct 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.44 | -3.45% | 319 |
| Sep 26, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.18 | -9.98% | 267 |