Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
28.00
0.00 (0.00%)
Jul 10, 2026, 4:00 PM EDT - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.51% | 586 |
| Jul 2, 2026 | 30.08 | 30.08 | 29.95 | 29.95 | 29.95 | 6.62% | 629 |
| Jun 25, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 4.35% | 416 |
| Jun 23, 2026 | 27.50 | 27.50 | 26.92 | 26.92 | 26.92 | -2.11% | 400 |
| Jun 22, 2026 | 28.50 | 28.50 | 26.99 | 27.50 | 27.50 | -9.69% | 3,784 |
| Jun 18, 2026 | 25.29 | 30.45 | 25.29 | 30.45 | 30.45 | 27.83% | 17,943 |
| Jun 16, 2026 | 24.60 | 24.60 | 23.82 | 23.82 | 23.82 | -3.76% | 547 |
| Jun 11, 2026 | 23.46 | 24.75 | 23.37 | 24.75 | 24.75 | 6.45% | 1,067 |
| Jun 10, 2026 | 23.35 | 23.35 | 23.25 | 23.25 | 23.25 | -2.96% | 1,083 |
| Jun 9, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.21% | 362 |
| Jun 5, 2026 | 23.92 | 24.12 | 23.91 | 24.01 | 24.01 | -1.32% | 1,847 |
| Jun 4, 2026 | 25.26 | 27.69 | 23.91 | 24.33 | 24.33 | 3.84% | 13,704 |
| May 12, 2026 | 22.19 | 23.81 | 22.18 | 23.74 | 23.43 | 6.99% | 3,992 |
| May 11, 2026 | 21.43 | 22.19 | 21.41 | 22.19 | 21.90 | -3.75% | 890 |
| Apr 27, 2026 | 22.80 | 23.06 | 22.50 | 23.06 | 22.75 | -3.56% | 844 |
| Apr 21, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.59 | 3.48% | 427 |
| Apr 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.80 | -3.10% | 334 |
| Apr 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.53 | 0.51% | 1,259 |
| Mar 20, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.41 | 7.26% | 3,154 |
| Mar 19, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.83 | -5.65% | 199 |
| Mar 17, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.13 | -1.26% | 1,288 |
| Mar 16, 2026 | 23.85 | 23.85 | 23.74 | 23.74 | 23.43 | 4.58% | 1,839 |
| Mar 13, 2026 | 23.09 | 23.09 | 22.70 | 22.70 | 22.40 | -7.38% | 2,432 |
| Mar 12, 2026 | 23.29 | 24.51 | 23.29 | 24.51 | 24.19 | 5.97% | 6,391 |
| Mar 11, 2026 | 23.85 | 23.85 | 23.13 | 23.13 | 22.83 | -0.26% | 11,071 |
| Mar 10, 2026 | 23.15 | 23.19 | 23.15 | 23.19 | 22.89 | -4.49% | 614 |
| Mar 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 23.96 | -3.46% | 515 |
| Mar 5, 2026 | 26.08 | 26.08 | 25.47 | 25.47 | 24.82 | -0.12% | 1,269 |
| Mar 4, 2026 | 25.85 | 25.87 | 25.50 | 25.50 | 24.85 | 5.63% | 6,290 |
| Mar 3, 2026 | 25.06 | 25.06 | 24.14 | 24.14 | 23.52 | -8.21% | 2,250 |
| Mar 2, 2026 | 27.77 | 27.77 | 26.30 | 26.30 | 25.63 | -9.19% | 3,862 |
| Feb 27, 2026 | 27.90 | 28.96 | 27.19 | 28.96 | 28.22 | 1.79% | 28,372 |
| Feb 26, 2026 | 28.56 | 29.00 | 28.45 | 28.45 | 27.72 | -2.03% | 30,935 |
| Feb 25, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 28.30 | -0.03% | 3,387 |
| Feb 20, 2026 | 27.24 | 29.08 | 27.24 | 29.05 | 28.31 | 8.92% | 27,955 |
| Feb 19, 2026 | 26.40 | 26.67 | 26.40 | 26.67 | 25.99 | -2.52% | 6,526 |
| Feb 17, 2026 | 27.21 | 27.36 | 27.21 | 27.36 | 26.66 | 6.29% | 1,533 |
| Feb 13, 2026 | 26.16 | 26.49 | 25.42 | 25.74 | 25.08 | -4.67% | 2,924 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.31 | -7.41% | 2,535 |
| Feb 11, 2026 | 30.88 | 32.00 | 28.04 | 29.16 | 28.42 | -23.56% | 13,333 |
| Feb 10, 2026 | 32.34 | 44.99 | 31.05 | 38.15 | 37.18 | 35.77% | 351,482 |
| Feb 9, 2026 | 27.09 | 28.10 | 27.09 | 28.10 | 27.38 | 9.42% | 1,506 |
| Jan 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.03 | 2.72% | 272 |
| Jan 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.36 | -4.62% | 294 |
| Jan 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 25.54 | -0.72% | 176 |
| Jan 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.73 | 3.13% | 128 |