Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
22.40
+0.25 (1.13%)
Jul 3, 2025, 1:00 PM - Market closed
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 22.26 | 22.43 | 22.05 | 22.40 | 22.40 | 1.13% | 58,154 |
| Jul 2, 2025 | 21.75 | 22.28 | 21.62 | 22.15 | 22.15 | 2.40% | 142,568 |
| Jul 1, 2025 | 20.14 | 22.11 | 20.08 | 21.63 | 21.63 | 6.29% | 121,127 |
| Jun 30, 2025 | 20.54 | 20.70 | 20.28 | 20.35 | 20.35 | -0.29% | 102,311 |
| Jun 27, 2025 | 20.60 | 20.73 | 20.34 | 20.41 | 20.41 | -0.44% | 210,418 |
| Jun 26, 2025 | 20.30 | 20.53 | 20.18 | 20.50 | 20.50 | 1.54% | 107,967 |
| Jun 25, 2025 | 20.14 | 20.21 | 19.91 | 20.19 | 20.19 | 0.60% | 68,853 |
| Jun 24, 2025 | 20.04 | 20.27 | 19.78 | 20.07 | 20.07 | 0.85% | 72,062 |
| Jun 23, 2025 | 20.04 | 20.20 | 19.34 | 19.90 | 19.90 | -1.78% | 94,753 |
| Jun 20, 2025 | 20.40 | 20.45 | 20.04 | 20.26 | 20.26 | 0.05% | 249,359 |
| Jun 18, 2025 | 20.01 | 20.47 | 20.01 | 20.25 | 20.25 | 1.30% | 94,447 |
| Jun 17, 2025 | 20.02 | 20.49 | 19.88 | 19.99 | 19.99 | -0.50% | 142,087 |
| Jun 16, 2025 | 19.60 | 20.09 | 19.41 | 20.09 | 20.09 | 3.56% | 80,433 |
| Jun 13, 2025 | 19.50 | 19.86 | 19.32 | 19.40 | 19.40 | -2.85% | 102,995 |
| Jun 12, 2025 | 19.73 | 20.02 | 19.52 | 19.97 | 19.97 | 0.20% | 145,612 |
| Jun 11, 2025 | 20.93 | 20.97 | 19.91 | 19.93 | 19.93 | -4.04% | 109,184 |
| Jun 10, 2025 | 20.54 | 20.89 | 20.32 | 20.77 | 20.77 | 2.21% | 100,346 |
| Jun 9, 2025 | 19.96 | 20.38 | 19.87 | 20.32 | 20.32 | 2.68% | 94,994 |
| Jun 6, 2025 | 19.79 | 19.89 | 19.49 | 19.79 | 19.79 | 1.07% | 96,661 |
| Jun 5, 2025 | 19.56 | 19.75 | 19.46 | 19.58 | 19.58 | -0.25% | 100,359 |
| Jun 4, 2025 | 19.73 | 19.86 | 19.54 | 19.63 | 19.63 | -0.66% | 104,498 |
| Jun 3, 2025 | 19.82 | 20.18 | 19.54 | 19.76 | 19.76 | -0.45% | 117,112 |
| Jun 2, 2025 | 20.56 | 21.00 | 19.84 | 19.85 | 19.85 | -5.30% | 175,820 |
| May 30, 2025 | 20.53 | 21.15 | 20.53 | 20.96 | 20.63 | 0.96% | 130,960 |
| May 29, 2025 | 20.85 | 21.06 | 20.62 | 20.76 | 20.43 | -0.72% | 82,506 |
| May 28, 2025 | 21.12 | 21.35 | 20.82 | 20.91 | 20.58 | -1.27% | 125,502 |
| May 27, 2025 | 20.50 | 21.21 | 20.25 | 21.18 | 20.84 | 4.59% | 108,099 |
| May 23, 2025 | 19.94 | 20.32 | 19.94 | 20.25 | 19.93 | -1.07% | 125,287 |
| May 22, 2025 | 20.41 | 20.64 | 20.38 | 20.47 | 20.15 | -1.06% | 117,009 |
| May 21, 2025 | 20.48 | 20.71 | 20.37 | 20.69 | 20.36 | -0.39% | 235,466 |
| May 20, 2025 | 20.91 | 21.04 | 20.71 | 20.77 | 20.44 | -0.19% | 84,965 |
| May 19, 2025 | 20.64 | 20.88 | 20.41 | 20.81 | 20.48 | -1.37% | 116,454 |
| May 16, 2025 | 21.27 | 21.36 | 20.91 | 21.10 | 20.77 | -0.38% | 94,849 |
| May 15, 2025 | 20.87 | 21.23 | 20.84 | 21.18 | 20.84 | 0.86% | 94,739 |
| May 14, 2025 | 20.62 | 21.10 | 20.55 | 21.00 | 20.67 | 1.16% | 168,260 |
| May 13, 2025 | 21.16 | 21.16 | 20.70 | 20.76 | 20.43 | -1.14% | 83,553 |
| May 12, 2025 | 20.36 | 21.32 | 20.01 | 21.00 | 20.67 | 9.49% | 192,165 |
| May 9, 2025 | 19.44 | 19.48 | 19.14 | 19.18 | 18.88 | -1.03% | 128,015 |
| May 8, 2025 | 19.05 | 19.43 | 18.81 | 19.38 | 19.07 | 3.03% | 76,585 |
| May 7, 2025 | 19.05 | 19.17 | 18.70 | 18.81 | 18.51 | -0.21% | 127,110 |
| May 6, 2025 | 19.31 | 19.31 | 18.69 | 18.85 | 18.55 | -3.08% | 117,328 |
| May 5, 2025 | 19.99 | 20.12 | 19.29 | 19.45 | 19.14 | -3.71% | 129,834 |
| May 2, 2025 | 19.70 | 20.60 | 19.59 | 20.20 | 19.88 | 2.33% | 161,677 |
| May 1, 2025 | 19.77 | 20.68 | 19.20 | 19.74 | 19.43 | 8.70% | 207,981 |
| Apr 30, 2025 | 18.16 | 18.33 | 17.76 | 18.16 | 17.87 | -1.20% | 154,105 |
| Apr 29, 2025 | 18.09 | 18.40 | 18.06 | 18.38 | 18.09 | 0.33% | 110,491 |
| Apr 28, 2025 | 18.01 | 18.37 | 17.96 | 18.32 | 18.03 | 0.44% | 132,697 |
| Apr 25, 2025 | 18.12 | 18.26 | 17.97 | 18.24 | 17.95 | -0.38% | 143,771 |
| Apr 24, 2025 | 18.03 | 18.34 | 17.78 | 18.31 | 18.02 | 1.61% | 113,651 |
| Apr 23, 2025 | 18.41 | 18.72 | 17.89 | 18.02 | 17.73 | 0.95% | 175,849 |