Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
21.69
+1.41 (6.97%)
Oct 10, 2025, 4:00 PM EDT - Market closed

HVT.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202520.2820.2820.2820.2820.28-48
Oct 9, 202520.2820.2820.2820.2820.28-3.20%126
Oct 8, 202520.9520.9520.9520.9520.95-26
Oct 7, 202520.9520.9520.9520.9520.95-0.19%135
Oct 6, 202520.9920.9920.9920.9920.99-20
Oct 3, 202520.9920.9920.9920.9920.99-23
Oct 2, 202520.9920.9920.9920.9920.99-3.45%319
Oct 1, 202521.7421.7421.7421.7421.74-21
Sep 30, 202521.7421.7421.7421.7421.74-72
Sep 29, 202521.7421.7421.7421.7421.74-29
Sep 26, 202521.7421.7421.7421.7421.74-9.98%267
Sep 25, 202524.1524.1524.1524.1524.15-25
Sep 24, 202524.1524.1524.1524.1524.159.72%229
Sep 23, 202522.0122.0122.0122.0122.01-20
Sep 22, 202522.0122.0122.0122.0122.01-162
Sep 19, 202522.0122.0122.0122.0122.01-15
Sep 18, 202522.0122.0122.0122.0122.01-12
Sep 17, 202522.0122.0122.0122.0122.01-345
Sep 16, 202522.0122.0122.0122.0122.01-24
Sep 15, 202522.0122.0122.0122.0122.01-6.46%113
Sep 12, 202523.5323.5323.5323.5323.53-19
Sep 11, 202523.5323.5323.5323.5323.53-48
Sep 10, 202523.5323.5323.5323.5323.53-48
Sep 9, 202523.5323.5323.5323.5323.53-122
Sep 8, 202523.5323.5323.5323.5323.53-181
Sep 5, 202523.5323.5323.5323.5323.535.52%210
Sep 4, 202522.3022.3022.3022.3022.30-111
Sep 3, 202522.3022.3022.3022.3022.30-106
Sep 2, 202522.3022.3022.3022.3022.30-84
Aug 29, 202522.3022.3022.3022.3022.30-73
Aug 28, 202522.3022.3022.3022.3022.30-86
Aug 27, 202522.3022.3022.3022.3022.30-139
Aug 26, 202522.3022.3022.3022.3022.30-91
Aug 25, 202522.3022.3022.3022.3022.30-46
Aug 22, 202522.3022.3022.3022.3022.00-82
Aug 21, 202522.3022.3022.3022.3022.00-23
Aug 20, 202522.3022.3022.3022.3022.00-67
Aug 19, 202522.3022.3022.3022.3022.00-188
Aug 18, 202522.3022.3022.3022.3022.00-14
Aug 15, 202522.3022.3022.3022.3022.00-85
Aug 14, 202523.4023.4021.9722.3022.00-2.62%6,143
Aug 13, 202522.9022.9022.9022.9022.60-12
Aug 12, 202523.2923.2922.0022.9022.601.37%3,866
Aug 11, 202522.5922.5922.5922.5922.290.40%516
Aug 8, 202521.2822.5021.2822.5022.200.22%1,116
Aug 7, 202521.6123.5021.6122.4522.156.00%3,253
Aug 6, 202521.1821.1821.1821.1820.90-15
Aug 5, 202521.1821.1821.1821.1820.90-2
Aug 4, 202521.1821.1821.1821.1820.90-3
Aug 1, 202521.1821.1821.1821.1820.90-5