Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
16.94
0.00 (0.00%)
At close: Apr 24, 2025, 4:00 PM
17.77
+0.83 (4.90%)
After-hours: Apr 24, 2025, 5:05 PM EST
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2025 | 21.76 | 21.95 | 21.39 | 21.39 | 21.10 | -4.04% | 1,701 |
| Mar 4, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 21.98 | - | 31 |
| Mar 3, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 21.98 | - | 50 |
| Feb 28, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 21.98 | - | 52 |
| Feb 27, 2025 | 22.00 | 22.29 | 21.93 | 22.29 | 21.98 | -5.15% | 434 |
| Feb 26, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.18 | - | 35 |
| Feb 25, 2025 | 23.51 | 23.51 | 23.50 | 23.50 | 23.18 | 9.92% | 265 |
| Feb 24, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.09 | - | 92 |
| Feb 21, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.09 | -1.81% | 481 |
| Feb 20, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.48 | - | 30 |
| Feb 19, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.48 | - | 6 |
| Feb 18, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.48 | - | 41 |
| Feb 14, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.48 | - | 116 |
| Feb 13, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.48 | -1.96% | 491 |
| Feb 12, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 21.91 | - | 35 |