Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
21.08
-0.41 (-1.91%)
At close: Oct 6, 2025, 4:00 PM EDT
21.08
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202521.5321.6821.0621.0821.08-1.91%85,743
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
Aug 19, 202522.6423.1922.6422.9422.632.27%73,019
Aug 18, 202522.5022.7322.3622.4322.12-64,722
Aug 15, 202522.7422.8122.0522.4322.12-1.06%167,135
Aug 14, 202522.6723.0722.1722.6722.36-2.03%87,443
Aug 13, 202522.2523.1622.1423.1422.824.19%88,005
Aug 12, 202521.3322.3221.3122.2121.915.41%115,203
Aug 11, 202521.3321.3320.8121.0720.78-0.52%51,355
Aug 8, 202521.2421.7520.8521.1820.89-0.42%115,822
Aug 7, 202521.3921.3920.9621.2720.980.28%55,285
Aug 6, 202521.4021.5021.1521.2120.92-0.80%58,335
Aug 5, 202520.8421.3920.8121.3821.092.64%89,650
Aug 4, 202520.5620.9420.5620.8320.552.11%63,634
Aug 1, 202520.5020.6020.0720.4020.12-1.11%114,089
Jul 31, 202520.6020.7619.5320.6320.35-1.15%132,163
Jul 30, 202521.3421.5120.8120.8720.59-1.28%72,990
Jul 29, 202521.9621.9621.0421.1420.85-3.34%80,223
Jul 28, 202521.4921.9221.3621.8721.572.15%74,304