Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
24.55
-1.04 (-4.06%)
Oct 30, 2024, 10:21 AM EDT - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 24.62 | 24.62 | 24.55 | 24.55 | 24.55 | -4.06% | 461 |
| Oct 29, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 1 |
| Oct 28, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 9 |
| Oct 25, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 26 |
| Oct 24, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 7 |
| Oct 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 15 |
| Oct 22, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 62 |
| Oct 21, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - | 9 |
| Oct 18, 2024 | 25.58 | 25.59 | 24.33 | 25.59 | 25.59 | -6.64% | 1,009 |
| Oct 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 37 |
| Oct 16, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 26 |
| Oct 15, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 137 |
| Oct 14, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 18 |
| Oct 11, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 1 |
| Oct 10, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 9 |
| Oct 9, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 24 |
| Oct 8, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - | 2 |
| Oct 7, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | 3.58% | 422 |
| Oct 4, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | -1.81% | 395 |
| Oct 3, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 26 |
| Oct 2, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 29 |
| Oct 1, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 28 |
| Sep 30, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - | 46 |
| Sep 27, 2024 | 27.19 | 27.22 | 26.95 | 26.95 | 26.95 | 2.32% | 1,461 |
| Sep 26, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -3.52% | 275 |
| Sep 25, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 46 |
| Sep 24, 2024 | 27.34 | 27.34 | 27.30 | 27.30 | 27.30 | -0.55% | 461 |
| Sep 23, 2024 | 27.19 | 27.45 | 27.19 | 27.45 | 27.45 | 5.58% | 628 |
| Sep 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -2.80% | 1,117 |
| Sep 19, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 1 |
| Sep 18, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | - | 122 |
| Sep 17, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 4.90% | 304 |
| Sep 16, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 6 |
| Sep 13, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 46 |
| Sep 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 14 |
| Sep 11, 2024 | 25.53 | 26.10 | 25.39 | 25.50 | 25.50 | -3.26% | 3,633 |
| Sep 10, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 21 |
| Sep 9, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 34 |
| Sep 6, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 15 |
| Sep 5, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 2 |
| Sep 4, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 11 |
| Sep 3, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 2 |
| Aug 30, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | - |
| Aug 29, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 50 |
| Aug 28, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | - | 14 |
| Aug 27, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.04% | 103 |
| Aug 26, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | - | 7 |
| Aug 23, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.05 | - | 6 |
| Aug 22, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.05 | -7.09% | 103 |
| Aug 21, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | - | 2 |
| Aug 20, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | - | 67 |
| Aug 19, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | - | 2 |
| Aug 16, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | - | 3 |
| Aug 15, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | - | 9 |
| Aug 14, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | - | 15 |
| Aug 13, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | - | 3 |
| Aug 12, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 28.04 | - | 17 |
| Aug 9, 2024 | 28.48 | 28.48 | 28.36 | 28.36 | 28.04 | -0.07% | 1,705 |
| Aug 8, 2024 | 28.38 | 28.69 | 28.18 | 28.38 | 28.06 | 3.50% | 2,305 |
| Aug 7, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | - | 44 |
| Aug 6, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | - | 13 |
| Aug 5, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | - | 4 |
| Aug 2, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | - | 194 |
| Aug 1, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | - | 125 |
| Jul 31, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | - | 21 |
| Jul 30, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | - | 16 |
| Jul 29, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.11 | 9.94% | 293 |
| Jul 26, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | 4 |
| Jul 25, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | 17 |
| Jul 24, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | 4 |
| Jul 23, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | - |
| Jul 22, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | 24 |
| Jul 19, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | 11 |
| Jul 18, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | 24 |
| Jul 17, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | 179 |
| Jul 16, 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.66 | - | 53 |
| Jul 15, 2024 | 24.97 | 25.06 | 24.80 | 24.94 | 24.66 | 0.64% | 935 |
| Jul 12, 2024 | 24.80 | 24.80 | 24.78 | 24.78 | 24.50 | 4.79% | 203 |
| Jul 11, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.38 | - | 1 |
| Jul 10, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.38 | - | 4 |
| Jul 9, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.38 | - | 7 |
| Jul 8, 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.38 | 1.50% | 103 |
| Jul 5, 2024 | 24.08 | 24.08 | 23.30 | 23.30 | 23.04 | -3.28% | 242 |
| Jul 3, 2024 | 24.09 | 24.09 | 24.09 | 24.09 | 23.82 | -5.90% | 216 |
| Jul 2, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | 12 |
| Jul 1, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | 2 |
| Jun 28, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | 11 |
| Jun 27, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | 5 |
| Jun 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | 22 |
| Jun 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | 3 |
| Jun 24, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.31 | - | 4 |
| Jun 21, 2024 | 25.22 | 25.60 | 25.11 | 25.60 | 25.31 | -6.57% | 2,408 |
| Jun 20, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | - | 3 |
| Jun 18, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | - | 71 |
| Jun 17, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | - | 17 |
| Jun 14, 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.09 | 2.28% | 350 |
| Jun 13, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.49 | - | 12 |
| Jun 12, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.49 | - | 2 |
| Jun 11, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.49 | - | 1 |
| Jun 10, 2024 | 26.79 | 26.79 | 26.79 | 26.79 | 26.49 | - | 12 |