Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
23.94
-0.36 (-1.48%)
Oct 30, 2024, 4:00 PM EDT - Market closed
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 23.93 | 24.78 | 23.84 | 23.94 | 23.94 | -1.48% | 199,659 |
| Oct 29, 2024 | 24.02 | 24.32 | 23.81 | 24.30 | 24.30 | 0.37% | 148,526 |
| Oct 28, 2024 | 23.81 | 24.28 | 23.81 | 24.21 | 24.21 | 1.98% | 155,897 |
| Oct 25, 2024 | 24.10 | 24.36 | 23.61 | 23.74 | 23.74 | -0.54% | 145,668 |
| Oct 24, 2024 | 24.37 | 24.53 | 23.76 | 23.87 | 23.87 | -2.29% | 205,308 |
| Oct 23, 2024 | 24.62 | 24.92 | 24.15 | 24.43 | 24.43 | -1.25% | 150,788 |
| Oct 22, 2024 | 25.34 | 25.34 | 24.69 | 24.74 | 24.74 | -2.52% | 233,370 |
| Oct 21, 2024 | 25.50 | 25.59 | 25.20 | 25.38 | 25.38 | -0.63% | 268,146 |
| Oct 18, 2024 | 25.79 | 25.83 | 25.37 | 25.54 | 25.54 | -0.43% | 140,276 |
| Oct 17, 2024 | 26.04 | 26.10 | 25.30 | 25.65 | 25.65 | -1.50% | 157,986 |
| Oct 16, 2024 | 25.94 | 26.34 | 25.91 | 26.04 | 26.04 | 1.24% | 165,495 |
| Oct 15, 2024 | 25.52 | 26.13 | 25.48 | 25.72 | 25.72 | 0.63% | 149,075 |
| Oct 14, 2024 | 25.71 | 25.78 | 25.42 | 25.56 | 25.56 | -0.20% | 121,217 |
| Oct 11, 2024 | 25.34 | 25.66 | 25.30 | 25.61 | 25.61 | 0.79% | 150,045 |
| Oct 10, 2024 | 25.09 | 25.41 | 24.91 | 25.41 | 25.41 | 0.36% | 214,274 |
| Oct 9, 2024 | 25.92 | 26.07 | 25.22 | 25.32 | 25.32 | -2.54% | 174,574 |
| Oct 8, 2024 | 26.52 | 26.61 | 25.86 | 25.98 | 25.98 | -1.96% | 152,318 |
| Oct 7, 2024 | 26.75 | 26.78 | 26.07 | 26.50 | 26.50 | -1.89% | 188,995 |
| Oct 4, 2024 | 26.22 | 27.03 | 26.22 | 27.01 | 27.01 | 4.69% | 269,634 |
| Oct 3, 2024 | 25.90 | 26.10 | 25.63 | 25.80 | 25.80 | -1.07% | 149,241 |
| Oct 2, 2024 | 26.95 | 26.98 | 26.08 | 26.08 | 26.08 | -3.51% | 134,799 |
| Oct 1, 2024 | 27.47 | 27.47 | 26.78 | 27.03 | 27.03 | -1.60% | 215,941 |
| Sep 30, 2024 | 27.15 | 27.48 | 26.91 | 27.47 | 27.47 | 0.96% | 242,169 |
| Sep 27, 2024 | 26.60 | 27.37 | 26.59 | 27.21 | 27.21 | 3.54% | 343,710 |
| Sep 26, 2024 | 26.75 | 27.14 | 26.18 | 26.28 | 26.28 | -1.09% | 273,446 |
| Sep 25, 2024 | 27.25 | 27.43 | 26.28 | 26.57 | 26.57 | -2.46% | 280,817 |
| Sep 24, 2024 | 27.35 | 27.63 | 26.95 | 27.24 | 27.24 | -0.22% | 193,447 |
| Sep 23, 2024 | 27.65 | 28.14 | 27.30 | 27.30 | 27.30 | -0.91% | 302,130 |
| Sep 20, 2024 | 27.16 | 28.16 | 27.03 | 27.55 | 27.55 | 0.33% | 4,960,843 |
| Sep 19, 2024 | 27.86 | 28.32 | 27.28 | 27.46 | 27.46 | 0.66% | 642,520 |
| Sep 18, 2024 | 26.68 | 28.53 | 26.43 | 27.28 | 27.28 | 2.33% | 665,310 |
| Sep 17, 2024 | 26.71 | 26.95 | 26.38 | 26.66 | 26.66 | 1.14% | 520,488 |
| Sep 16, 2024 | 26.98 | 27.50 | 25.85 | 26.36 | 26.36 | -2.55% | 642,254 |
| Sep 13, 2024 | 26.38 | 27.37 | 26.31 | 27.05 | 27.05 | 4.40% | 269,154 |
| Sep 12, 2024 | 25.66 | 25.98 | 25.06 | 25.91 | 25.91 | 1.57% | 325,425 |
| Sep 11, 2024 | 24.99 | 25.75 | 24.83 | 25.51 | 25.51 | 1.51% | 293,518 |
| Sep 10, 2024 | 25.15 | 25.20 | 24.49 | 25.13 | 25.13 | 0.84% | 335,367 |
| Sep 9, 2024 | 24.78 | 25.33 | 23.82 | 24.92 | 24.92 | -2.58% | 486,505 |
| Sep 6, 2024 | 25.06 | 25.79 | 25.06 | 25.58 | 25.58 | 1.51% | 188,042 |
| Sep 5, 2024 | 25.70 | 25.99 | 25.18 | 25.20 | 25.20 | -2.02% | 221,963 |
| Sep 4, 2024 | 26.64 | 26.84 | 25.15 | 25.72 | 25.72 | -4.07% | 209,922 |
| Sep 3, 2024 | 27.13 | 27.24 | 26.33 | 26.81 | 26.81 | -2.15% | 153,796 |
| Aug 30, 2024 | 27.34 | 27.58 | 26.89 | 27.40 | 27.40 | 1.07% | 234,452 |
| Aug 29, 2024 | 27.74 | 27.77 | 27.05 | 27.11 | 27.11 | -0.88% | 210,155 |
| Aug 28, 2024 | 27.01 | 27.59 | 26.98 | 27.35 | 27.35 | 1.11% | 217,158 |
| Aug 27, 2024 | 26.99 | 27.22 | 26.61 | 27.05 | 27.05 | 0.48% | 114,885 |
| Aug 26, 2024 | 27.91 | 27.91 | 26.59 | 26.92 | 26.92 | -4.30% | 217,305 |
| Aug 23, 2024 | 26.79 | 28.35 | 26.58 | 28.13 | 27.80 | 6.39% | 314,971 |
| Aug 22, 2024 | 28.50 | 28.50 | 26.01 | 26.44 | 26.13 | -7.49% | 388,046 |
| Aug 21, 2024 | 28.85 | 28.85 | 28.21 | 28.58 | 28.24 | 0.46% | 113,544 |
| Aug 20, 2024 | 28.81 | 28.81 | 28.08 | 28.45 | 28.12 | -1.56% | 104,458 |
| Aug 19, 2024 | 29.11 | 29.12 | 28.60 | 28.90 | 28.56 | -1.16% | 131,502 |
| Aug 16, 2024 | 29.04 | 29.54 | 28.94 | 29.24 | 28.90 | 0.55% | 136,793 |
| Aug 15, 2024 | 28.77 | 29.51 | 28.77 | 29.08 | 28.74 | 4.12% | 107,413 |
| Aug 14, 2024 | 29.18 | 29.18 | 27.91 | 27.93 | 27.60 | -3.56% | 91,726 |
| Aug 13, 2024 | 28.47 | 29.07 | 28.17 | 28.96 | 28.62 | 1.44% | 157,775 |
| Aug 12, 2024 | 28.85 | 29.03 | 28.40 | 28.55 | 28.22 | -0.21% | 144,277 |
| Aug 9, 2024 | 28.69 | 28.78 | 28.33 | 28.61 | 28.27 | 0.81% | 105,200 |
| Aug 8, 2024 | 28.13 | 28.41 | 27.86 | 28.38 | 28.05 | 1.94% | 96,569 |
| Aug 7, 2024 | 28.72 | 29.02 | 27.63 | 27.84 | 27.51 | -2.56% | 119,927 |
| Aug 6, 2024 | 28.20 | 29.04 | 27.50 | 28.57 | 28.23 | 2.29% | 143,596 |
| Aug 5, 2024 | 27.85 | 28.22 | 27.35 | 27.93 | 27.60 | -4.48% | 130,642 |
| Aug 2, 2024 | 28.41 | 29.59 | 28.02 | 29.24 | 28.90 | -1.12% | 209,807 |
| Aug 1, 2024 | 28.62 | 29.85 | 26.69 | 29.57 | 29.22 | 1.02% | 280,242 |
| Jul 31, 2024 | 28.46 | 29.50 | 27.87 | 29.27 | 28.93 | 2.31% | 315,897 |
| Jul 30, 2024 | 28.35 | 28.83 | 28.03 | 28.61 | 28.27 | 1.20% | 133,012 |
| Jul 29, 2024 | 27.85 | 28.36 | 27.57 | 28.27 | 27.94 | 1.65% | 103,332 |
| Jul 26, 2024 | 27.55 | 27.86 | 26.95 | 27.81 | 27.48 | 1.39% | 116,591 |
| Jul 25, 2024 | 26.33 | 27.56 | 26.33 | 27.43 | 27.11 | 4.73% | 150,693 |
| Jul 24, 2024 | 26.34 | 26.72 | 25.96 | 26.19 | 25.88 | -0.80% | 107,803 |
| Jul 23, 2024 | 26.52 | 26.84 | 26.04 | 26.40 | 26.09 | -0.94% | 92,469 |
| Jul 22, 2024 | 26.01 | 26.86 | 25.45 | 26.65 | 26.34 | 2.50% | 104,846 |
| Jul 19, 2024 | 26.45 | 26.45 | 25.84 | 26.00 | 25.70 | -1.63% | 88,782 |
| Jul 18, 2024 | 26.91 | 27.55 | 26.17 | 26.43 | 26.12 | -2.69% | 90,856 |
| Jul 17, 2024 | 26.65 | 27.50 | 26.55 | 27.16 | 26.84 | 1.72% | 130,743 |
| Jul 16, 2024 | 25.56 | 26.78 | 25.56 | 26.70 | 26.39 | 5.66% | 136,883 |
| Jul 15, 2024 | 25.33 | 26.02 | 25.00 | 25.27 | 24.97 | 0.76% | 165,543 |
| Jul 12, 2024 | 25.09 | 25.58 | 24.69 | 25.08 | 24.79 | 0.88% | 164,129 |
| Jul 11, 2024 | 24.28 | 25.06 | 23.99 | 24.86 | 24.57 | 5.07% | 151,260 |
| Jul 10, 2024 | 23.35 | 23.94 | 23.32 | 23.66 | 23.38 | 1.85% | 130,755 |
| Jul 9, 2024 | 23.93 | 23.93 | 23.09 | 23.23 | 22.96 | -3.09% | 179,394 |
| Jul 8, 2024 | 23.69 | 24.24 | 23.51 | 23.97 | 23.69 | 2.04% | 120,703 |
| Jul 5, 2024 | 24.00 | 24.21 | 23.15 | 23.49 | 23.21 | -2.29% | 149,441 |
| Jul 3, 2024 | 24.26 | 24.64 | 24.03 | 24.04 | 23.76 | -0.95% | 67,614 |
| Jul 2, 2024 | 24.58 | 24.73 | 24.27 | 24.27 | 23.99 | -1.34% | 76,334 |
| Jul 1, 2024 | 25.15 | 25.57 | 24.41 | 24.60 | 24.31 | -2.73% | 133,181 |
| Jun 28, 2024 | 24.45 | 25.54 | 24.45 | 25.29 | 24.99 | 3.99% | 276,926 |
| Jun 27, 2024 | 24.43 | 24.72 | 24.26 | 24.32 | 24.03 | -1.06% | 132,812 |
| Jun 26, 2024 | 24.21 | 24.63 | 24.03 | 24.58 | 24.29 | 1.65% | 238,302 |
| Jun 25, 2024 | 25.07 | 25.13 | 23.97 | 24.18 | 23.90 | -3.63% | 109,792 |
| Jun 24, 2024 | 25.20 | 25.65 | 25.05 | 25.09 | 24.80 | 0.32% | 148,762 |
| Jun 21, 2024 | 25.67 | 25.71 | 25.01 | 25.01 | 24.72 | -2.68% | 1,750,027 |
| Jun 20, 2024 | 27.52 | 27.87 | 25.68 | 25.70 | 25.40 | -6.78% | 204,665 |
| Jun 18, 2024 | 27.07 | 28.04 | 26.78 | 27.57 | 27.25 | 2.30% | 321,040 |
| Jun 17, 2024 | 27.14 | 27.83 | 26.72 | 26.95 | 26.63 | -0.81% | 376,633 |
| Jun 14, 2024 | 25.66 | 27.59 | 25.48 | 27.17 | 26.85 | 7.48% | 613,177 |
| Jun 13, 2024 | 25.98 | 26.14 | 25.23 | 25.28 | 24.98 | -3.07% | 129,119 |
| Jun 12, 2024 | 27.64 | 27.78 | 25.98 | 26.08 | 25.77 | -2.69% | 166,835 |
| Jun 11, 2024 | 26.19 | 26.88 | 25.90 | 26.80 | 26.49 | 1.71% | 147,971 |
| Jun 10, 2024 | 26.59 | 26.75 | 26.21 | 26.35 | 26.04 | -1.50% | 92,975 |