Skip to main content
logo
Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
24.75
0.00 (0.00%)
Jun 15, 2026, 1:52 PM EDT - Market open

HVT.A Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 202624.7524.7524.7524.7524.75-182
Jun 11, 202623.4624.7523.3724.7524.756.45%1,067
Jun 10, 202623.3523.3523.2523.2523.25-2.96%1,083
Jun 9, 202623.9623.9623.9623.9623.96-0.21%362
Jun 8, 202624.0124.0124.0124.0124.01-390
Jun 5, 202623.9224.1223.9124.0124.01-1.32%1,847
Jun 4, 202625.2627.6923.9124.3324.332.49%13,704
Jun 3, 202623.7423.7423.7423.7423.74-61
Jun 2, 202623.7423.7423.7423.7423.74-12
Jun 1, 202623.7423.7423.7423.7423.741.31%150
May 29, 202623.7423.7423.7423.7423.43-72
May 28, 202623.7423.7423.7423.7423.43-107
May 27, 202623.7423.7423.7423.7423.43-91
May 26, 202623.7423.7423.7423.7423.43-121
May 22, 202623.7423.7423.7423.7423.43-40
May 21, 202623.7423.7423.7423.7423.43-239
May 20, 202623.7423.7423.7423.7423.43-26
May 19, 202623.7423.7423.7423.7423.43-82
May 18, 202623.7423.7423.7423.7423.43-154
May 15, 202623.7423.7423.7423.7423.43-111
May 14, 202623.7423.7423.7423.7423.43-89
May 13, 202623.7423.7423.7423.7423.43-173
May 12, 202622.1923.8122.1823.7423.436.99%3,992
May 11, 202621.4322.1921.4122.1921.90-3.75%890
May 8, 202623.0623.0623.0623.0622.76-49
May 7, 202623.0623.0623.0623.0622.76-217
May 6, 202623.0623.0623.0623.0622.76-63
May 5, 202623.0623.0623.0623.0622.76-142
May 4, 202623.0623.0623.0623.0622.76-186
May 1, 202623.0623.0623.0623.0622.76-25
Apr 30, 202623.0623.0623.0623.0622.76-198
Apr 29, 202623.0623.0623.0623.0622.76-114
Apr 28, 202623.0623.0623.0623.0622.76-66
Apr 27, 202622.8023.0622.5023.0622.76-3.56%844
Apr 24, 202623.9123.9123.9123.9123.60-21
Apr 23, 202623.9123.9123.9123.9123.60-40
Apr 22, 202623.9123.9123.9123.9123.60-289
Apr 21, 202623.9123.9123.9123.9123.603.49%427
Apr 20, 202623.1023.1023.1023.1022.80-3.11%334
Apr 17, 202623.8423.8423.8423.8423.53-263
Apr 16, 202623.8423.8423.8423.8423.53-122
Apr 15, 202623.8423.8423.8423.8423.53-20
Apr 14, 202623.8423.8423.8423.8423.530.51%1,259
Apr 13, 202623.7223.7223.7223.7223.41-105
Apr 10, 202623.7223.7223.7223.7223.41-143
Apr 9, 202623.7223.7223.7223.7223.41-93
Apr 8, 202623.7223.7223.7223.7223.41-549
Apr 7, 202623.7223.7223.7223.7223.41-217
Apr 6, 202623.7223.7223.7223.7223.41-159
Apr 2, 202623.7223.7223.7223.7223.41-32