Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
18.02
+0.17 (0.95%)
Apr 23, 2025, 4:00 PM EDT - Market closed

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202518.4118.7217.8918.0218.020.95%175,849
Apr 22, 202517.5017.8917.3417.8517.852.76%121,448
Apr 21, 202517.4417.5017.0917.3717.37-1.92%130,325
Apr 17, 202517.1217.7717.1217.7117.713.03%107,000
Apr 16, 202517.4217.4717.0117.1917.19-1.04%95,988
Apr 15, 202517.7218.0317.3217.3717.37-2.74%130,722
Apr 14, 202518.5318.9017.7717.8617.86-1.76%106,282
Apr 11, 202518.1818.3217.5018.1818.180.06%91,505
Apr 10, 202518.2318.3417.6618.1718.17-2.73%148,542
Apr 9, 202517.3219.3117.2718.6818.686.86%138,605
Apr 8, 202518.6018.8017.2817.4817.48-4.32%126,704
Apr 7, 202518.2719.3917.8118.2718.27-2.51%160,438
Apr 4, 202517.3118.9017.2218.7418.744.81%202,279
Apr 3, 202519.4619.4817.7817.8817.88-13.04%205,764
Apr 2, 202519.6320.6619.6320.5620.563.58%158,181
Apr 1, 202519.6420.0219.3219.8519.850.66%182,603
Mar 31, 202519.8819.9119.5719.7219.72-2.47%128,389
Mar 28, 202520.7020.7019.8320.2220.22-2.55%150,530
Mar 27, 202520.1920.8619.9020.7520.753.13%179,409
Mar 26, 202520.6520.7819.9020.1220.12-2.66%214,191
Mar 25, 202521.2021.2420.6420.6720.67-3.19%155,863
Mar 24, 202521.1321.6121.0721.3521.352.35%157,128
Mar 21, 202521.0221.1720.7620.8620.86-1.97%230,727
Mar 20, 202521.3621.8121.2321.2821.28-1.48%210,028
Mar 19, 202521.7121.8321.1321.6021.60-0.18%160,650
Mar 18, 202521.4521.6721.1621.6421.640.23%159,259
Mar 17, 202521.2421.7921.0721.5921.592.13%158,255
Mar 14, 202520.9821.2520.3721.1421.141.68%220,404
Mar 13, 202521.6421.7420.7420.7920.79-3.93%209,346
Mar 12, 202522.2122.2521.2921.6421.64-2.17%229,315
Mar 11, 202522.3422.3421.6222.1222.12-0.36%200,277
Mar 10, 202521.7722.3221.7422.2022.201.74%194,016
Mar 7, 202522.1822.2421.6921.8221.82-0.68%127,433
Mar 6, 202521.4322.1221.2321.9721.970.46%178,269
Mar 5, 202521.5721.9621.2621.8721.561.48%151,437
Mar 4, 202521.8722.0921.3521.5521.24-3.23%209,542
Mar 3, 202522.9523.3822.2722.2721.95-2.45%176,191
Feb 28, 202522.7422.8722.1722.8322.500.40%611,981
Feb 27, 202522.3822.8021.7322.7422.411.11%181,260
Feb 26, 202522.9023.0122.2422.4922.17-2.22%172,827
Feb 25, 202524.0024.1521.7023.0022.679.06%574,840
Feb 24, 202521.1521.5921.0421.0920.79-0.24%197,303
Feb 21, 202521.9221.9221.0821.1420.84-2.31%159,580
Feb 20, 202521.7021.7021.2021.6421.33-0.78%154,412
Feb 19, 202521.8321.9421.6121.8121.50-1.27%80,211
Feb 18, 202521.8022.1121.8022.0921.770.73%66,030
Feb 14, 202522.3222.6321.8221.9321.62-0.77%96,512
Feb 13, 202521.9222.2721.6822.1021.781.66%74,578
Feb 12, 202521.9222.4721.6621.7421.43-2.34%84,320
Feb 11, 202521.8522.5021.8422.2621.941.32%100,102