Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
22.00
+2.03 (10.17%)
Jul 8, 2025, 4:00 PM - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 21.99 | 22.00 | 21.99 | 22.00 | 22.00 | 10.17% | 393 |
| Jul 7, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 75 |
| Jul 3, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 96 |
| Jul 2, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 21 |
| Jul 1, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 111 |
| Jun 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 21 |
| Jun 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 81 |
| Jun 26, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 23 |
| Jun 25, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 12 |
| Jun 24, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 1 |
| Jun 23, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 65 |
| Jun 20, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 87 |
| Jun 18, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 227 |
| Jun 17, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - | 36 |
| Jun 16, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 2.51% | 342 |
| Jun 13, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -4.56% | 117 |
| Jun 12, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | -1.45% | 26 |
| Jun 11, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 81 |
| Jun 10, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 22 |
| Jun 9, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 66 |
| Jun 6, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 6 |
| Jun 5, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 6 |
| Jun 4, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 1 |
| Jun 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 106 |
| Jun 2, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | - | 35 |
| May 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 6 |
| May 29, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 79 |
| May 28, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 6 |
| May 27, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 15 |
| May 23, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 19 |
| May 22, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 78 |
| May 21, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 90 |
| May 20, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 17 |
| May 19, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 6 |
| May 16, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 123 |
| May 15, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 81 |
| May 14, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.41 | - | 5 |
| May 13, 2025 | 20.57 | 20.71 | 20.54 | 20.71 | 20.41 | 10.69% | 310 |
| May 12, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.44 | - | 8 |
| May 9, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.44 | - | 11 |
| May 8, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.44 | - | 12 |
| May 7, 2025 | 18.61 | 18.71 | 18.61 | 18.71 | 18.44 | -5.60% | 596 |
| May 6, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.54 | - | 46 |
| May 5, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.54 | -0.90% | 168 |
| May 2, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | 10.74% | 434 |
| May 1, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.80 | - | 18 |
| Apr 30, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.80 | - | 59 |
| Apr 29, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.80 | - | 71 |
| Apr 28, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 17.80 | 6.61% | 163 |
| Apr 25, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.70 | - | 61 |