Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
29.85
-8.30 (-21.76%)
Feb 11, 2026, 1:59 PM EST - Market open
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 30.88 | 32.00 | 28.04 | 28.04 | - | -26.50% | 11,179 |
| Feb 10, 2026 | 32.34 | 44.99 | 31.05 | 38.15 | 38.15 | 35.77% | 347,737 |
| Feb 9, 2026 | 27.09 | 28.10 | 27.09 | 28.10 | 28.10 | 9.42% | 1,503 |
| Jan 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.72% | 272 |
| Jan 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.62% | 294 |
| Jan 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.72% | 170 |
| Jan 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | 128 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 10.63% | 577 |
| Dec 31, 2025 | 23.15 | 23.15 | 23.14 | 23.14 | 23.14 | -7.74% | 332 |
| Dec 22, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -4.06% | 346 |
| Dec 19, 2025 | 25.15 | 26.14 | 25.11 | 26.14 | 26.14 | 5.23% | 2,787 |
| Dec 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 8.47% | 551 |
| Nov 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.59 | 0.62% | 118 |
| Nov 5, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.45 | 4.40% | 252 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | 7.50% | 142 |
| Oct 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.01 | -3.20% | 126 |
| Oct 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.67 | -0.19% | 135 |
| Oct 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.71 | -3.45% | 319 |
| Sep 26, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.45 | -9.98% | 267 |
| Sep 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.82 | 9.72% | 229 |
| Sep 15, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.71 | -6.46% | 113 |
| Sep 5, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.21 | 5.52% | 210 |
| Aug 14, 2025 | 23.40 | 23.40 | 21.97 | 22.30 | 21.70 | -2.62% | 6,143 |
| Aug 12, 2025 | 23.29 | 23.29 | 22.00 | 22.90 | 22.29 | 1.37% | 3,866 |