Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
30.28
+1.28 (4.42%)
At close: Nov 2, 2026, 4:00 PM EST
30.28
0.00 (0.00%)
After-hours: Nov 2, 2026, 7:00 PM EST
HVT.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 4.42% | 406 |
| Oct 20, 2026 | 29.29 | 29.29 | 29.00 | 29.00 | 29.00 | 0.07% | 1,946 |
| Oct 19, 2026 | 29.49 | 29.49 | 28.98 | 28.98 | 28.98 | -0.03% | 1,536 |
| Oct 16, 2026 | 29.41 | 30.19 | 28.99 | 28.99 | 28.99 | 1.33% | 3,889 |
| Oct 14, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 9.49% | 307 |
| Oct 12, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -4.50% | 339 |
| Oct 8, 2026 | 28.70 | 28.70 | 27.36 | 27.36 | 27.36 | -3.53% | 284 |
| Oct 7, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.96% | 174 |
| Sep 21, 2026 | 27.42 | 28.09 | 27.42 | 28.09 | 28.09 | 3.08% | 416 |
| Sep 18, 2026 | 27.51 | 27.51 | 27.25 | 27.25 | 27.25 | -5.61% | 2,287 |
| Sep 16, 2026 | 28.38 | 28.88 | 28.38 | 28.87 | 28.87 | -0.96% | 755 |
| Sep 14, 2026 | 28.70 | 29.15 | 28.70 | 29.15 | 29.15 | 1.89% | 452 |
| Sep 10, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.42% | 199 |
| Sep 8, 2026 | 28.36 | 28.36 | 28.21 | 28.21 | 28.21 | -2.86% | 363 |
| Sep 4, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 8.04% | 289 |
| Sep 2, 2026 | 27.88 | 27.88 | 26.88 | 26.88 | 26.88 | -1.21% | 900 |
| Sep 1, 2026 | 27.11 | 27.21 | 27.11 | 27.21 | 27.21 | -0.33% | 1,315 |
| Aug 31, 2026 | 29.15 | 29.15 | 26.77 | 27.30 | 27.30 | -5.99% | 16,717 |
| Aug 28, 2026 | 30.08 | 30.08 | 29.04 | 29.04 | 29.04 | -7.81% | 2,002 |
| Aug 27, 2026 | 29.74 | 31.61 | 29.74 | 31.50 | 31.50 | -1.56% | 811 |
| Aug 26, 2026 | 30.69 | 32.00 | 30.69 | 32.00 | 32.00 | 4.27% | 326 |
| Aug 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | -5.55% | 260 |
| Aug 21, 2026 | 30.62 | 32.82 | 30.62 | 32.82 | 32.49 | 9.51% | 680 |
| Aug 19, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.67 | -6.29% | 289 |
| Aug 17, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.66 | -1.60% | 227 |
| Aug 5, 2026 | 31.30 | 32.50 | 31.30 | 32.50 | 32.18 | 4.84% | 455 |
| Aug 4, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.69 | 0.32% | 343 |
| Aug 3, 2026 | 30.50 | 30.90 | 30.50 | 30.90 | 30.59 | 2.32% | 699 |
| Jul 30, 2026 | 31.20 | 31.88 | 30.01 | 30.20 | 29.90 | 2.72% | 2,976 |
| Jul 29, 2026 | 30.40 | 30.40 | 29.40 | 29.40 | 29.11 | 4.81% | 2,099 |
| Jul 23, 2026 | 28.90 | 28.90 | 28.05 | 28.05 | 27.77 | -7.27% | 264 |
| Jul 22, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 29.95 | 6.14% | 281 |
| Jul 20, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.22 | -2.56% | 281 |
| Jul 15, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 28.96 | 2.27% | 580 |
| Jul 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.31 | -4.51% | 586 |
| Jul 2, 2026 | 30.08 | 30.08 | 29.95 | 29.95 | 29.65 | 6.62% | 629 |
| Jun 25, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 27.81 | 4.35% | 416 |
| Jun 23, 2026 | 27.50 | 27.50 | 26.92 | 26.92 | 26.65 | -2.11% | 905 |
| Jun 22, 2026 | 28.50 | 28.50 | 26.99 | 27.50 | 27.23 | -9.69% | 3,904 |
| Jun 18, 2026 | 25.29 | 30.45 | 25.29 | 30.45 | 30.15 | 27.83% | 28,907 |
| Jun 16, 2026 | 24.60 | 24.60 | 23.82 | 23.82 | 23.58 | -3.76% | 547 |
| Jun 11, 2026 | 23.46 | 24.75 | 23.37 | 24.75 | 24.50 | 6.45% | 1,067 |
| Jun 10, 2026 | 23.35 | 23.35 | 23.25 | 23.25 | 23.02 | -2.96% | 1,083 |
| Jun 9, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.72 | -0.21% | 362 |
| Jun 5, 2026 | 23.92 | 24.12 | 23.91 | 24.01 | 23.77 | -1.32% | 1,847 |
| Jun 4, 2026 | 25.26 | 27.69 | 23.91 | 24.33 | 24.09 | 3.84% | 13,704 |
| May 12, 2026 | 22.19 | 23.81 | 22.18 | 23.74 | 23.20 | 6.99% | 3,992 |