Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
21.50
-1.58 (-6.85%)
Dec 20, 2024, 4:00 PM EST - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 21.50 | 21.52 | 21.50 | 21.50 | 21.50 | -6.85% | 1,171 |
| Dec 19, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 484 |
| Dec 18, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 36 |
| Dec 17, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 4 |
| Dec 16, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - | 12 |
| Dec 13, 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | -1.11% | 200 |
| Dec 12, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | 82 |
| Dec 11, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | 21 |
| Dec 10, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | 255 |
| Dec 9, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | 9 |
| Dec 6, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | 2 |
| Dec 5, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | 55 |
| Dec 4, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - | 71 |
| Dec 3, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | -3.19% | 276 |
| Dec 2, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | 38 |
| Nov 29, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | 124 |
| Nov 27, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - | 16 |
| Nov 26, 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.23% | 74 |
| Nov 25, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | 24.11 | 9.61% | 229 |
| Nov 22, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.00 | - | 99 |
| Nov 21, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.00 | - | 16 |
| Nov 20, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.00 | - | 6 |
| Nov 19, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.00 | - | 26 |
| Nov 18, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.00 | - | 62 |
| Nov 15, 2024 | 22.27 | 22.28 | 22.25 | 22.27 | 22.00 | -0.85% | 904 |
| Nov 14, 2024 | 22.26 | 22.46 | 22.26 | 22.46 | 22.18 | 0.76% | 708 |
| Nov 13, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.02 | - | 58 |
| Nov 12, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.02 | - | 26 |
| Nov 11, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.02 | - | 13 |
| Nov 8, 2024 | 22.29 | 22.29 | 22.29 | 22.29 | 22.02 | -3.13% | 258 |
| Nov 7, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.73 | - | 46 |
| Nov 6, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 22.73 | 2.63% | 107 |
| Nov 5, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.14 | - | 33 |
| Nov 4, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.14 | - | 12 |
| Nov 1, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.14 | - | 25 |
| Oct 31, 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.14 | -8.68% | 114 |
| Oct 30, 2024 | 24.62 | 24.62 | 24.55 | 24.55 | 24.25 | -4.06% | 461 |
| Oct 29, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.28 | - | 1 |
| Oct 28, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.28 | - | 9 |
| Oct 25, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.28 | - | 26 |
| Oct 24, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.28 | - | 7 |
| Oct 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.28 | - | 15 |
| Oct 22, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.28 | - | 62 |
| Oct 21, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.28 | - | 9 |
| Oct 18, 2024 | 25.58 | 25.59 | 24.33 | 25.59 | 25.28 | -6.64% | 1,009 |
| Oct 17, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | - | 37 |
| Oct 16, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | - | 26 |
| Oct 15, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | - | 137 |
| Oct 14, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | - | 18 |
| Oct 11, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | - | 1 |
| Oct 10, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | - | 9 |
| Oct 9, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | - | 24 |
| Oct 8, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | - | 2 |
| Oct 7, 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.07 | 3.58% | 422 |
| Oct 4, 2024 | 26.46 | 26.46 | 26.46 | 26.46 | 26.14 | -1.81% | 395 |
| Oct 3, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | - | 26 |
| Oct 2, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | - | 29 |
| Oct 1, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | - | 28 |
| Sep 30, 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.62 | - | 46 |
| Sep 27, 2024 | 27.19 | 27.22 | 26.95 | 26.95 | 26.62 | 2.32% | 1,461 |
| Sep 26, 2024 | 26.34 | 26.34 | 26.34 | 26.34 | 26.02 | -3.52% | 275 |
| Sep 25, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 26.96 | - | 46 |
| Sep 24, 2024 | 27.34 | 27.34 | 27.30 | 27.30 | 26.96 | -0.55% | 461 |
| Sep 23, 2024 | 27.19 | 27.45 | 27.19 | 27.45 | 27.11 | 5.58% | 628 |
| Sep 20, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.68 | -2.80% | 1,117 |
| Sep 19, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.42 | - | 1 |
| Sep 18, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.42 | - | 122 |
| Sep 17, 2024 | 26.75 | 26.75 | 26.75 | 26.75 | 26.42 | 4.90% | 304 |
| Sep 16, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | - | 6 |
| Sep 13, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | - | 46 |
| Sep 12, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.19 | - | 14 |
| Sep 11, 2024 | 25.53 | 26.10 | 25.39 | 25.50 | 25.19 | -3.26% | 3,633 |
| Sep 10, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | 21 |
| Sep 9, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | 34 |
| Sep 6, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | 15 |
| Sep 5, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | 2 |
| Sep 4, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | 11 |
| Sep 3, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | 2 |
| Aug 30, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | - |
| Aug 29, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | 50 |
| Aug 28, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | - | 14 |
| Aug 27, 2024 | 26.36 | 26.36 | 26.36 | 26.36 | 26.04 | 0.04% | 103 |
| Aug 26, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 26.03 | - | 7 |
| Aug 23, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.73 | - | 6 |
| Aug 22, 2024 | 26.35 | 26.35 | 26.35 | 26.35 | 25.73 | -7.09% | 103 |
| Aug 21, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.70 | - | 2 |
| Aug 20, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.70 | - | 67 |
| Aug 19, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.70 | - | 2 |
| Aug 16, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.70 | - | 3 |
| Aug 15, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.70 | - | 9 |
| Aug 14, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.70 | - | 15 |
| Aug 13, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.70 | - | 3 |
| Aug 12, 2024 | 28.36 | 28.36 | 28.36 | 28.36 | 27.70 | - | 17 |
| Aug 9, 2024 | 28.48 | 28.48 | 28.36 | 28.36 | 27.70 | -0.07% | 1,705 |
| Aug 8, 2024 | 28.38 | 28.69 | 28.18 | 28.38 | 27.72 | 3.50% | 2,305 |
| Aug 7, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.78 | - | 44 |
| Aug 6, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.78 | - | 13 |
| Aug 5, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.78 | - | 4 |
| Aug 2, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.78 | - | 194 |
| Aug 1, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 26.78 | - | 125 |