Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
19.89
-0.98 (-4.72%)
Jul 31, 2025, 10:21 AM - Market open

Envestnet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202521.3421.5120.8120.8720.87-1.28%72,969
Jul 29, 202521.9621.9621.0421.1421.14-3.34%80,223
Jul 28, 202521.4921.9221.3621.8721.872.15%74,304
Jul 25, 202521.4021.4320.9321.4121.410.75%108,699
Jul 24, 202522.0222.0821.1221.2521.25-4.32%70,696
Jul 23, 202521.8422.2821.6322.2122.212.87%62,014
Jul 22, 202521.0321.8221.0321.5921.593.10%69,384
Jul 21, 202520.7921.0520.6120.9420.941.06%84,014
Jul 18, 202521.0021.0820.5920.7220.72-0.72%65,726
Jul 17, 202520.8821.1420.7820.8720.870.48%76,779
Jul 16, 202520.9821.1120.4520.7720.77-0.05%95,532
Jul 15, 202521.8921.8920.7620.7820.78-5.46%110,434
Jul 14, 202522.1322.4721.5921.9821.98-1.17%99,738
Jul 11, 202522.5322.5922.2022.2422.24-2.75%98,166
Jul 10, 202521.9323.1321.9322.8722.873.77%121,754
Jul 9, 202522.1822.1821.8422.0422.040.05%77,580
Jul 8, 202522.1422.4521.8322.0322.03-0.18%96,333
Jul 7, 202522.1422.5121.9922.0722.07-1.47%97,235
Jul 3, 202522.2622.4322.0522.4022.401.13%58,154
Jul 2, 202521.7522.2821.6222.1522.152.40%142,568
Jul 1, 202520.1422.1120.0821.6321.636.29%121,127
Jun 30, 202520.5420.7020.2820.3520.35-0.29%102,311
Jun 27, 202520.6020.7320.3420.4120.41-0.44%210,418
Jun 26, 202520.3020.5320.1820.5020.501.54%107,967
Jun 25, 202520.1420.2119.9120.1920.190.60%68,853
Jun 24, 202520.0420.2719.7820.0720.070.85%72,062
Jun 23, 202520.0420.2019.3419.9019.90-1.78%94,753
Jun 20, 202520.4020.4520.0420.2620.260.05%249,359
Jun 18, 202520.0120.4720.0120.2520.251.30%94,447
Jun 17, 202520.0220.4919.8819.9919.99-0.50%142,087
Jun 16, 202519.6020.0919.4120.0920.093.56%80,433
Jun 13, 202519.5019.8619.3219.4019.40-2.85%102,995
Jun 12, 202519.7320.0219.5219.9719.970.20%145,612
Jun 11, 202520.9320.9719.9119.9319.93-4.04%109,184
Jun 10, 202520.5420.8920.3220.7720.772.21%100,346
Jun 9, 202519.9620.3819.8720.3220.322.68%94,994
Jun 6, 202519.7919.8919.4919.7919.791.07%96,661
Jun 5, 202519.5619.7519.4619.5819.58-0.25%100,359
Jun 4, 202519.7319.8619.5419.6319.63-0.66%104,498
Jun 3, 202519.8220.1819.5419.7619.76-0.45%117,112
Jun 2, 202520.5621.0019.8419.8519.85-5.30%175,820
May 30, 202520.5321.1520.5320.9620.630.96%130,960
May 29, 202520.8521.0620.6220.7620.43-0.72%82,506
May 28, 202521.1221.3520.8220.9120.58-1.27%125,502
May 27, 202520.5021.2120.2521.1820.844.59%108,099
May 23, 202519.9420.3219.9420.2519.93-1.07%125,287
May 22, 202520.4120.6420.3820.4720.15-1.06%117,009
May 21, 202520.4820.7120.3720.6920.36-0.39%235,466
May 20, 202520.9121.0420.7120.7720.44-0.19%84,965
May 19, 202520.6420.8820.4120.8120.48-1.37%116,454