Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
31.50
0.00 (0.00%)
Aug 28, 2026, 9:37 AM EDT - Market open
HVT.A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 21.43 | 22.19 | 21.41 | 22.19 | 21.68 | -3.75% | 890 |
| Apr 27, 2026 | 22.80 | 23.06 | 22.50 | 23.06 | 22.53 | -3.56% | 844 |
| Apr 21, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.36 | 3.48% | 427 |
| Apr 20, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.57 | -3.10% | 334 |
| Apr 14, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.29 | 0.51% | 1,259 |
| Mar 20, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.18 | 7.26% | 3,154 |
| Mar 19, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.61 | -5.65% | 199 |
| Mar 17, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 22.90 | -1.26% | 1,288 |
| Mar 16, 2026 | 23.85 | 23.85 | 23.74 | 23.74 | 23.20 | 4.58% | 1,839 |
| Mar 13, 2026 | 23.09 | 23.09 | 22.70 | 22.70 | 22.18 | -7.38% | 2,432 |
| Mar 12, 2026 | 23.29 | 24.51 | 23.29 | 24.51 | 23.95 | 5.97% | 6,391 |
| Mar 11, 2026 | 23.85 | 23.85 | 23.13 | 23.13 | 22.60 | -0.26% | 11,071 |
| Mar 10, 2026 | 23.15 | 23.19 | 23.15 | 23.19 | 22.66 | -4.49% | 614 |
| Mar 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 23.72 | -3.46% | 515 |
| Mar 5, 2026 | 26.08 | 26.08 | 25.47 | 25.47 | 24.57 | -0.12% | 1,269 |
| Mar 4, 2026 | 25.85 | 25.87 | 25.50 | 25.50 | 24.60 | 5.63% | 6,290 |
| Mar 3, 2026 | 25.06 | 25.06 | 24.14 | 24.14 | 23.29 | -8.21% | 2,250 |
| Mar 2, 2026 | 27.77 | 27.77 | 26.30 | 26.30 | 25.37 | -9.19% | 3,862 |
| Feb 27, 2026 | 27.90 | 28.96 | 27.19 | 28.96 | 27.94 | 1.79% | 28,372 |