Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
20.22
-0.58 (-2.79%)
At close: Oct 29, 2025, 4:00 PM EDT
21.85
+1.63 (8.06%)
After-hours: Oct 29, 2025, 7:01 PM EDT

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202520.8021.0320.0620.2220.22-2.79%110,345
Oct 28, 202520.2820.9820.2820.8020.801.86%97,567
Oct 27, 202520.5321.1420.4220.4220.42-0.10%85,002
Oct 24, 202520.5120.7320.3420.4420.440.59%61,333
Oct 23, 202520.4420.6120.1620.3220.320.25%76,616
Oct 22, 202520.2720.5320.1120.2720.27-0.10%101,608
Oct 21, 202520.1320.6520.0920.2920.290.50%89,480
Oct 20, 202520.2720.5520.0920.1920.190.55%78,784
Oct 17, 202520.1820.5620.0520.0820.08-0.35%118,241
Oct 16, 202520.6820.8120.1420.1520.15-2.70%124,151
Oct 15, 202520.5821.0120.4520.7120.711.22%134,150
Oct 14, 202520.0020.6920.0020.4620.461.69%107,187
Oct 13, 202520.2920.4820.0120.1220.120.65%116,779
Oct 10, 202520.3120.6219.8919.9919.99-1.48%121,939
Oct 9, 202520.7220.7220.1620.2920.29-2.92%93,892
Oct 8, 202520.3820.9520.3220.9020.902.60%79,401
Oct 7, 202521.0121.0120.3620.3720.37-3.37%90,976
Oct 6, 202521.5321.6821.0621.0821.08-1.91%85,748
Oct 3, 202521.4421.7921.4021.4921.490.61%57,936
Oct 2, 202521.4321.5021.1421.3621.36-0.47%90,593
Oct 1, 202521.8921.9221.3521.4621.46-2.14%72,851
Sep 30, 202521.9622.1321.7721.9321.93-0.86%108,506
Sep 29, 202522.5022.5022.0022.1222.12-1.47%71,204
Sep 26, 202522.2322.4922.1922.4522.450.72%72,606
Sep 25, 202522.3522.4922.0222.2922.29-1.42%58,600
Sep 24, 202522.7122.8722.3522.6122.61-0.75%68,616
Sep 23, 202522.9223.3622.5722.7822.780.31%90,584
Sep 22, 202522.6522.9722.3122.7122.710.22%107,780
Sep 19, 202523.6623.7422.6222.6622.66-4.63%330,190
Sep 18, 202523.4723.8123.1823.7623.761.80%85,902
Sep 17, 202522.9924.3422.9223.3423.341.57%127,411
Sep 16, 202523.2823.3322.8022.9822.98-0.78%82,297
Sep 15, 202522.9923.1922.6623.1623.161.62%74,833
Sep 12, 202523.7923.7922.6722.7922.79-4.92%87,921
Sep 11, 202523.5024.0023.4123.9723.972.57%78,062
Sep 10, 202523.4023.7123.1523.3723.37-0.72%91,212
Sep 9, 202523.5723.5723.0623.5423.54-0.55%81,837
Sep 8, 202524.0124.0123.3923.6723.67-1.37%84,738
Sep 5, 202523.6924.1623.5524.0024.001.82%138,537
Sep 4, 202522.4723.6122.3323.5723.575.84%146,577
Sep 3, 202522.3622.6022.1422.2722.27-0.76%127,775
Sep 2, 202522.1722.6522.1722.4422.44-0.49%109,043
Aug 29, 202522.6122.6422.3322.5522.550.13%110,256
Aug 28, 202522.9522.9522.3322.5222.52-1.62%70,195
Aug 27, 202522.8723.0322.7322.8922.89-0.22%75,544
Aug 26, 202523.2623.3922.8322.9422.94-0.61%123,003
Aug 25, 202522.8223.3122.4623.0823.08-1.20%155,246
Aug 22, 202522.5523.4922.5123.3623.044.89%181,458
Aug 21, 202522.1822.4021.8422.2721.97-0.36%144,402
Aug 20, 202522.7122.8222.3322.3522.04-2.57%73,556