Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
25.80
-0.38 (-1.45%)
Jan 27, 2026, 4:00 PM EST - Market closed
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 26.39 | 26.39 | 25.55 | 25.80 | 25.80 | -1.45% | 75,635 |
| Jan 26, 2026 | 26.36 | 26.36 | 25.94 | 26.18 | 26.18 | -0.38% | 51,827 |
| Jan 23, 2026 | 26.71 | 27.00 | 26.20 | 26.28 | 26.28 | -1.98% | 41,585 |
| Jan 22, 2026 | 27.07 | 27.46 | 26.57 | 26.81 | 26.81 | -0.96% | 49,375 |
| Jan 21, 2026 | 26.03 | 27.19 | 25.70 | 27.07 | 27.07 | 5.41% | 77,784 |
| Jan 20, 2026 | 25.70 | 26.00 | 25.52 | 25.68 | 25.68 | -2.43% | 45,913 |
| Jan 16, 2026 | 26.31 | 26.48 | 26.01 | 26.32 | 26.32 | -0.38% | 86,645 |
| Jan 15, 2026 | 26.43 | 26.72 | 26.13 | 26.42 | 26.42 | -0.11% | 95,567 |
| Jan 14, 2026 | 26.61 | 26.93 | 26.25 | 26.45 | 26.45 | -0.53% | 110,527 |
| Jan 13, 2026 | 26.22 | 26.65 | 25.91 | 26.59 | 26.59 | 1.41% | 40,843 |
| Jan 12, 2026 | 25.59 | 26.40 | 25.59 | 26.22 | 26.22 | 1.31% | 57,655 |
| Jan 9, 2026 | 25.68 | 25.99 | 25.32 | 25.88 | 25.88 | 0.98% | 47,531 |
| Jan 8, 2026 | 24.27 | 25.87 | 24.27 | 25.63 | 25.63 | 4.57% | 70,624 |
| Jan 7, 2026 | 24.78 | 24.78 | 24.17 | 24.51 | 24.51 | -0.53% | 45,338 |
| Jan 6, 2026 | 24.14 | 24.80 | 23.83 | 24.64 | 24.64 | 1.19% | 80,063 |
| Jan 5, 2026 | 23.46 | 24.83 | 23.46 | 24.35 | 24.35 | 3.27% | 106,612 |
| Jan 2, 2026 | 23.50 | 23.87 | 23.22 | 23.58 | 23.58 | 0.94% | 94,671 |
| Dec 31, 2025 | 23.63 | 23.66 | 23.26 | 23.36 | 23.36 | -1.14% | 33,692 |
| Dec 30, 2025 | 23.58 | 23.99 | 23.45 | 23.63 | 23.63 | -0.38% | 73,771 |
| Dec 29, 2025 | 24.08 | 24.10 | 23.59 | 23.72 | 23.72 | -1.58% | 69,552 |
| Dec 26, 2025 | 23.64 | 24.21 | 23.60 | 24.10 | 24.10 | 1.52% | 80,527 |
| Dec 24, 2025 | 23.67 | 23.87 | 23.60 | 23.74 | 23.74 | 0.04% | 48,285 |
| Dec 23, 2025 | 23.95 | 23.95 | 23.49 | 23.73 | 23.73 | -0.88% | 109,638 |
| Dec 22, 2025 | 24.20 | 24.39 | 23.93 | 23.94 | 23.94 | -1.40% | 76,913 |
| Dec 19, 2025 | 24.94 | 25.01 | 24.23 | 24.28 | 24.28 | -3.31% | 209,095 |
| Dec 18, 2025 | 24.85 | 25.17 | 24.61 | 25.11 | 25.11 | 2.28% | 173,857 |
| Dec 17, 2025 | 24.42 | 25.07 | 24.42 | 24.55 | 24.55 | -0.12% | 74,546 |
| Dec 16, 2025 | 25.11 | 25.27 | 24.58 | 24.58 | 24.58 | -1.80% | 92,933 |
| Dec 15, 2025 | 24.89 | 25.05 | 24.49 | 25.03 | 25.03 | 1.42% | 171,537 |
| Dec 12, 2025 | 25.10 | 25.12 | 24.59 | 24.68 | 24.68 | -1.36% | 90,048 |
| Dec 11, 2025 | 24.67 | 25.20 | 24.31 | 25.02 | 25.02 | 2.04% | 103,966 |
| Dec 10, 2025 | 23.67 | 24.89 | 23.64 | 24.52 | 24.52 | 3.46% | 209,408 |
| Dec 9, 2025 | 23.49 | 23.89 | 23.49 | 23.70 | 23.70 | -0.04% | 61,467 |
| Dec 8, 2025 | 24.06 | 24.10 | 23.56 | 23.71 | 23.71 | -0.34% | 112,869 |
| Dec 5, 2025 | 23.93 | 24.45 | 23.22 | 23.79 | 23.79 | -0.88% | 56,664 |
| Dec 4, 2025 | 24.21 | 24.34 | 23.82 | 24.00 | 24.00 | -1.07% | 83,910 |
| Dec 3, 2025 | 24.09 | 24.72 | 24.09 | 24.26 | 24.26 | 1.25% | 75,585 |
| Dec 2, 2025 | 24.37 | 24.37 | 23.85 | 23.96 | 23.96 | -1.32% | 76,193 |
| Dec 1, 2025 | 23.57 | 24.85 | 23.57 | 24.28 | 24.28 | 2.02% | 265,914 |
| Nov 28, 2025 | 24.37 | 24.37 | 23.70 | 23.80 | 23.80 | -1.45% | 45,307 |
| Nov 26, 2025 | 23.96 | 24.46 | 23.90 | 24.15 | 24.15 | -0.12% | 89,064 |
| Nov 25, 2025 | 23.00 | 24.19 | 23.00 | 24.18 | 24.18 | 4.54% | 105,239 |
| Nov 24, 2025 | 23.00 | 23.29 | 22.72 | 23.13 | 22.80 | -0.22% | 112,751 |
| Nov 21, 2025 | 22.54 | 23.37 | 22.45 | 23.18 | 22.85 | 3.81% | 98,256 |
| Nov 20, 2025 | 22.52 | 22.83 | 22.25 | 22.33 | 22.01 | -0.22% | 129,648 |
| Nov 19, 2025 | 22.52 | 22.85 | 22.34 | 22.38 | 22.06 | 0.54% | 98,541 |
| Nov 18, 2025 | 22.22 | 22.45 | 21.93 | 22.26 | 21.94 | -0.80% | 99,743 |
| Nov 17, 2025 | 22.40 | 22.82 | 22.27 | 22.44 | 22.12 | -0.53% | 209,851 |
| Nov 14, 2025 | 22.84 | 22.94 | 22.40 | 22.56 | 22.24 | -1.70% | 124,104 |
| Nov 13, 2025 | 22.79 | 23.15 | 22.55 | 22.95 | 22.62 | 0.44% | 203,657 |