Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
24.51
-0.13 (-0.53%)
At close: Jan 7, 2026, 4:00 PM EST
24.54
+0.03 (0.12%)
After-hours: Jan 7, 2026, 7:00 PM EST
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 22.68 | 23.06 | 22.68 | 22.85 | 22.52 | 1.11% | 83,008 |
| Nov 11, 2025 | 22.58 | 23.21 | 22.23 | 22.60 | 22.28 | 0.76% | 93,777 |
| Nov 10, 2025 | 22.36 | 22.62 | 22.14 | 22.43 | 22.11 | 2.14% | 120,235 |
| Nov 7, 2025 | 22.41 | 22.64 | 21.88 | 21.96 | 21.65 | -1.92% | 106,126 |
| Nov 6, 2025 | 22.93 | 23.18 | 22.36 | 22.39 | 22.07 | -3.41% | 116,838 |
| Nov 5, 2025 | 22.43 | 23.41 | 22.43 | 23.18 | 22.85 | 3.16% | 158,672 |
| Nov 4, 2025 | 22.13 | 22.88 | 22.13 | 22.47 | 22.15 | -1.14% | 168,120 |
| Nov 3, 2025 | 21.90 | 23.09 | 21.65 | 22.73 | 22.41 | 4.22% | 244,381 |
| Oct 31, 2025 | 21.70 | 23.04 | 21.58 | 21.81 | 21.50 | 0.74% | 157,149 |
| Oct 30, 2025 | 21.85 | 23.33 | 21.60 | 21.65 | 21.34 | 7.07% | 149,385 |
| Oct 29, 2025 | 20.80 | 21.03 | 20.06 | 20.22 | 19.93 | -2.79% | 110,607 |
| Oct 28, 2025 | 20.28 | 20.98 | 20.28 | 20.80 | 20.50 | 1.86% | 97,567 |
| Oct 27, 2025 | 20.53 | 21.14 | 20.42 | 20.42 | 20.13 | -0.10% | 85,002 |