Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
23.53
0.00 (0.00%)
Sep 12, 2025, 4:00 PM EDT - Market closed

HVT.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 202521.1821.1821.1821.1820.90-27
Jul 30, 202521.1821.1821.1821.1820.90-15
Jul 29, 202521.1821.1821.1821.1820.90-4
Jul 28, 202521.1821.1821.1821.1820.90-8
Jul 25, 202521.1821.1821.1821.1820.90-6
Jul 24, 202521.1821.1821.1821.1820.90-44
Jul 23, 202521.1821.1821.1821.1820.90-8
Jul 22, 202521.1821.1821.1821.1820.901.53%153
Jul 21, 202520.8620.8620.8620.8620.58-40
Jul 18, 202520.8620.8620.8620.8620.580.58%112
Jul 17, 202520.7420.7420.7420.7420.47-113
Jul 16, 202520.7620.7620.7420.7420.47-8.31%345
Jul 15, 202522.6222.6222.6222.6222.32-53
Jul 14, 202522.6222.6222.6222.6222.32-61
Jul 11, 202522.6222.6222.6222.6222.32-1.65%283
Jul 10, 202522.6923.0022.6923.0022.704.55%289
Jul 9, 202522.0022.0022.0022.0021.71-71
Jul 8, 202521.9922.0021.9922.0021.7110.17%393
Jul 7, 202519.9719.9719.9719.9719.70-75
Jul 3, 202519.9719.9719.9719.9719.70-96