Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
20.94
0.00 (0.00%)
May 15, 2025, 4:00 PM - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 81 |
| May 14, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 5 |
| May 13, 2025 | 20.57 | 20.71 | 20.54 | 20.71 | 20.71 | 10.69% | 310 |
| May 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | 8 |
| May 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | 11 |
| May 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - | 12 |
| May 7, 2025 | 18.61 | 18.71 | 18.61 | 18.71 | 18.71 | -5.60% | 596 |
| May 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - | 46 |
| May 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.90% | 168 |
| May 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 10.74% | 434 |
| May 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 18 |
| Apr 30, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 59 |
| Apr 29, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - | 71 |
| Apr 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 6.61% | 163 |
| Apr 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 61 |
| Apr 24, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 12 |
| Apr 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 80 |
| Apr 22, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - | 16 |
| Apr 21, 2025 | 17.35 | 17.35 | 16.94 | 16.94 | 16.94 | -1.97% | 268 |
| Apr 17, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - | 12 |
| Apr 16, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -5.32% | 107 |
| Apr 15, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 15 |
| Apr 14, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 7 |
| Apr 11, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 23 |
| Apr 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 18 |
| Apr 9, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 12 |
| Apr 8, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 14 |
| Apr 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 122 |
| Apr 4, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 24 |
| Apr 3, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -7.83% | 183 |
| Apr 2, 2025 | 19.90 | 19.92 | 19.80 | 19.80 | 19.80 | 0.35% | 944 |
| Apr 1, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - | 17 |
| Mar 31, 2025 | 19.90 | 20.79 | 19.73 | 19.73 | 19.73 | -7.98% | 2,895 |
| Mar 28, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | 86 |
| Mar 27, 2025 | 21.10 | 21.71 | 21.01 | 21.44 | 21.44 | 2.10% | 3,035 |
| Mar 26, 2025 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 2.89% | 460 |
| Mar 25, 2025 | 21.25 | 21.25 | 20.41 | 20.41 | 20.41 | -4.63% | 842 |
| Mar 24, 2025 | 23.00 | 23.00 | 21.40 | 21.40 | 21.40 | -6.96% | 3,068 |
| Mar 21, 2025 | 21.82 | 23.00 | 21.15 | 23.00 | 23.00 | 6.38% | 2,836 |
| Mar 20, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | 15 |
| Mar 19, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | 2 |
| Mar 18, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | 10 |
| Mar 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | 7 |
| Mar 14, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | 3 |
| Mar 13, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - | 9 |
| Mar 12, 2025 | 22.09 | 22.09 | 21.62 | 21.62 | 21.62 | 0.32% | 1,890 |
| Mar 11, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 6 |
| Mar 10, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 94 |
| Mar 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | - | 18 |
| Mar 6, 2025 | 22.00 | 22.00 | 21.50 | 21.55 | 21.55 | 0.75% | 1,252 |