Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
23.53
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 91 |
| Aug 25, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 46 |
| Aug 22, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - | 82 |
| Aug 21, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - | 23 |
| Aug 20, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - | 67 |
| Aug 19, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - | 188 |
| Aug 18, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - | 14 |
| Aug 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.00 | - | 85 |
| Aug 14, 2025 | 23.40 | 23.40 | 21.97 | 22.30 | 22.00 | -2.62% | 6,143 |
| Aug 13, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.60 | - | 12 |
| Aug 12, 2025 | 23.29 | 23.29 | 22.00 | 22.90 | 22.60 | 1.37% | 3,866 |
| Aug 11, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.29 | 0.40% | 516 |
| Aug 8, 2025 | 21.28 | 22.50 | 21.28 | 22.50 | 22.20 | 0.22% | 1,116 |
| Aug 7, 2025 | 21.61 | 23.50 | 21.61 | 22.45 | 22.15 | 6.00% | 3,253 |
| Aug 6, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 15 |
| Aug 5, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 2 |
| Aug 4, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 3 |
| Aug 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 5 |
| Jul 31, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 27 |
| Jul 30, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 15 |
| Jul 29, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 4 |
| Jul 28, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 8 |
| Jul 25, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 6 |
| Jul 24, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 44 |
| Jul 23, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | - | 8 |
| Jul 22, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.90 | 1.53% | 153 |
| Jul 21, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.58 | - | 40 |
| Jul 18, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.58 | 0.58% | 112 |
| Jul 17, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.47 | - | 113 |
| Jul 16, 2025 | 20.76 | 20.76 | 20.74 | 20.74 | 20.47 | -8.31% | 345 |
| Jul 15, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.32 | - | 53 |
| Jul 14, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.32 | - | 61 |
| Jul 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.32 | -1.65% | 283 |
| Jul 10, 2025 | 22.69 | 23.00 | 22.69 | 23.00 | 22.70 | 4.55% | 289 |
| Jul 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.71 | - | 71 |
| Jul 8, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 21.71 | 10.17% | 393 |
| Jul 7, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.70 | - | 75 |
| Jul 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.70 | - | 96 |