Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
23.52
0.00 (0.00%)
Dec 1, 2025, 4:00 PM EST - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 21.98 | 0.40% | 516 |
| Aug 8, 2025 | 21.28 | 22.50 | 21.28 | 22.50 | 21.90 | 0.22% | 1,116 |
| Aug 7, 2025 | 21.61 | 23.50 | 21.61 | 22.45 | 21.85 | 6.00% | 3,253 |
| Jul 22, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 20.61 | 1.53% | 153 |
| Jul 18, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.30 | 0.58% | 112 |
| Jul 16, 2025 | 20.76 | 20.76 | 20.74 | 20.74 | 20.18 | -8.31% | 345 |
| Jul 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.01 | -1.65% | 283 |
| Jul 10, 2025 | 22.69 | 23.00 | 22.69 | 23.00 | 22.38 | 4.55% | 289 |
| Jul 8, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 21.41 | 10.17% | 393 |
| Jun 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.43 | 2.51% | 342 |
| Jun 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 18.96 | -5.94% | 117 |