Skip to main content
Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
22.27
0.00 (0.00%)
Nov 15, 2024, 1:48 PM EST - Market closed

HVT.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202422.2722.2722.2722.2722.27-16
Nov 20, 202422.2722.2722.2722.2722.27-6
Nov 19, 202422.2722.2722.2722.2722.27-26
Nov 18, 202422.2722.2722.2722.2722.27-62
Nov 15, 202422.2722.2822.2522.2722.27-0.85%904
Nov 14, 202422.2622.4622.2622.4622.460.76%708
Nov 13, 202422.2922.2922.2922.2922.29-58
Nov 12, 202422.2922.2922.2922.2922.29-26
Nov 11, 202422.2922.2922.2922.2922.29-13
Nov 8, 202422.2922.2922.2922.2922.29-3.13%258
Nov 7, 202423.0123.0123.0123.0123.01-46
Nov 6, 202423.0123.0123.0123.0123.012.63%107
Nov 5, 202422.4222.4222.4222.4222.42-33
Nov 4, 202422.4222.4222.4222.4222.42-12
Nov 1, 202422.4222.4222.4222.4222.42-25
Oct 31, 202422.4222.4222.4222.4222.42-8.68%114
Oct 30, 202424.6224.6224.5524.5524.55-4.06%461
Oct 29, 202425.5925.5925.5925.5925.59-1
Oct 28, 202425.5925.5925.5925.5925.59-9
Oct 25, 202425.5925.5925.5925.5925.59-26
Oct 24, 202425.5925.5925.5925.5925.59-7
Oct 23, 202425.5925.5925.5925.5925.59-15
Oct 22, 202425.5925.5925.5925.5925.59-62
Oct 21, 202425.5925.5925.5925.5925.59-9
Oct 18, 202425.5825.5924.3325.5925.59-6.64%1,009
Oct 17, 202427.4127.4127.4127.4127.41-37
Oct 16, 202427.4127.4127.4127.4127.41-26
Oct 15, 202427.4127.4127.4127.4127.41-137
Oct 14, 202427.4127.4127.4127.4127.41-18
Oct 11, 202427.4127.4127.4127.4127.41-1
Oct 10, 202427.4127.4127.4127.4127.41-9
Oct 9, 202427.4127.4127.4127.4127.41-24
Oct 8, 202427.4127.4127.4127.4127.41-2
Oct 7, 202427.4127.4127.4127.4127.413.58%422
Oct 4, 202426.4626.4626.4626.4626.46-1.81%395
Oct 3, 202426.9526.9526.9526.9526.95-26
Oct 2, 202426.9526.9526.9526.9526.95-29
Oct 1, 202426.9526.9526.9526.9526.95-28
Sep 30, 202426.9526.9526.9526.9526.95-46
Sep 27, 202427.1927.2226.9526.9526.952.32%1,461
Sep 26, 202426.3426.3426.3426.3426.34-3.52%275
Sep 25, 202427.3027.3027.3027.3027.30-46
Sep 24, 202427.3427.3427.3027.3027.30-0.55%461
Sep 23, 202427.1927.4527.1927.4527.455.58%628
Sep 20, 202426.0026.0026.0026.0026.00-2.80%1,117
Sep 19, 202426.7526.7526.7526.7526.75-1
Sep 18, 202426.7526.7526.7526.7526.75-122
Sep 17, 202426.7526.7526.7526.7526.754.90%304
Sep 16, 202425.5025.5025.5025.5025.50-6
Sep 13, 202425.5025.5025.5025.5025.50-46
Sep 12, 202425.5025.5025.5025.5025.50-14
Sep 11, 202425.5326.1025.3925.5025.50-3.26%3,633
Sep 10, 202426.3626.3626.3626.3626.36-21
Sep 9, 202426.3626.3626.3626.3626.36-34
Sep 6, 202426.3626.3626.3626.3626.36-15
Sep 5, 202426.3626.3626.3626.3626.36-2
Sep 4, 202426.3626.3626.3626.3626.36-11
Sep 3, 202426.3626.3626.3626.3626.36-2
Aug 30, 202426.3626.3626.3626.3626.36--
Aug 29, 202426.3626.3626.3626.3626.36-50
Aug 28, 202426.3626.3626.3626.3626.36-14
Aug 27, 202426.3626.3626.3626.3626.360.04%103
Aug 26, 202426.3526.3526.3526.3526.35-7
Aug 23, 202426.3526.3526.3526.3526.05-6
Aug 22, 202426.3526.3526.3526.3526.05-7.09%103
Aug 21, 202428.3628.3628.3628.3628.04-2
Aug 20, 202428.3628.3628.3628.3628.04-67
Aug 19, 202428.3628.3628.3628.3628.04-2
Aug 16, 202428.3628.3628.3628.3628.04-3
Aug 15, 202428.3628.3628.3628.3628.04-9
Aug 14, 202428.3628.3628.3628.3628.04-15
Aug 13, 202428.3628.3628.3628.3628.04-3
Aug 12, 202428.3628.3628.3628.3628.04-17
Aug 9, 202428.4828.4828.3628.3628.04-0.07%1,705
Aug 8, 202428.3828.6928.1828.3828.063.50%2,305
Aug 7, 202427.4227.4227.4227.4227.11-44
Aug 6, 202427.4227.4227.4227.4227.11-13
Aug 5, 202427.4227.4227.4227.4227.11-4
Aug 2, 202427.4227.4227.4227.4227.11-194
Aug 1, 202427.4227.4227.4227.4227.11-125
Jul 31, 202427.4227.4227.4227.4227.11-21
Jul 30, 202427.4227.4227.4227.4227.11-16
Jul 29, 202427.4227.4227.4227.4227.119.94%293
Jul 26, 202424.9424.9424.9424.9424.66-4
Jul 25, 202424.9424.9424.9424.9424.66-17
Jul 24, 202424.9424.9424.9424.9424.66-4
Jul 23, 202424.9424.9424.9424.9424.66--
Jul 22, 202424.9424.9424.9424.9424.66-24
Jul 19, 202424.9424.9424.9424.9424.66-11
Jul 18, 202424.9424.9424.9424.9424.66-24
Jul 17, 202424.9424.9424.9424.9424.66-179
Jul 16, 202424.9424.9424.9424.9424.66-53
Jul 15, 202424.9725.0624.8024.9424.660.64%935
Jul 12, 202424.8024.8024.7824.7824.504.79%203
Jul 11, 202423.6523.6523.6523.6523.38-1
Jul 10, 202423.6523.6523.6523.6523.38-4
Jul 9, 202423.6523.6523.6523.6523.38-7
Jul 8, 202423.6523.6523.6523.6523.381.50%103
Jul 5, 202424.0824.0823.3023.3023.04-3.28%242
Jul 3, 202424.0924.0924.0924.0923.82-5.90%216