Skip to main content
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
19.79
+0.21 (1.07%)
Jun 6, 2025, 4:00 PM - Market closed

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 16, 202521.2721.3620.9121.1020.77-0.38%94,849
May 15, 202520.8721.2320.8421.1820.840.86%94,739
May 14, 202520.6221.1020.5521.0020.671.16%168,260
May 13, 202521.1621.1620.7020.7620.43-1.14%83,553
May 12, 202520.3621.3220.0121.0020.679.49%192,165
May 9, 202519.4419.4819.1419.1818.88-1.03%128,015
May 8, 202519.0519.4318.8119.3819.073.03%76,585
May 7, 202519.0519.1718.7018.8118.51-0.21%127,110
May 6, 202519.3119.3118.6918.8518.55-3.08%117,328
May 5, 202519.9920.1219.2919.4519.14-3.71%129,834
May 2, 202519.7020.6019.5920.2019.882.33%161,677
May 1, 202519.7720.6819.2019.7419.438.70%207,981
Apr 30, 202518.1618.3317.7618.1617.87-1.20%154,105
Apr 29, 202518.0918.4018.0618.3818.090.33%110,491
Apr 28, 202518.0118.3717.9618.3218.030.44%132,697
Apr 25, 202518.1218.2617.9718.2417.95-0.38%143,771
Apr 24, 202518.0318.3417.7818.3118.021.61%113,651
Apr 23, 202518.4118.7217.8918.0217.730.95%175,849
Apr 22, 202517.5017.8917.3417.8517.572.76%121,448
Apr 21, 202517.4417.5017.0917.3717.09-1.92%130,325
Apr 17, 202517.1217.7717.1217.7117.433.03%107,000
Apr 16, 202517.4217.4717.0117.1916.92-1.04%95,988
Apr 15, 202517.7218.0317.3217.3717.09-2.74%130,722
Apr 14, 202518.5318.9017.7717.8617.58-1.76%106,282
Apr 11, 202518.1818.3217.5018.1817.890.06%91,505
Apr 10, 202518.2318.3417.6618.1717.88-2.73%148,542
Apr 9, 202517.3219.3117.2718.6818.386.86%138,605
Apr 8, 202518.6018.8017.2817.4817.20-4.32%126,704
Apr 7, 202518.2719.3917.8118.2717.98-2.51%160,438
Apr 4, 202517.3118.9017.2218.7418.444.81%202,279
Apr 3, 202519.4619.4817.7817.8817.60-13.04%205,764
Apr 2, 202519.6320.6619.6320.5620.233.58%158,181
Apr 1, 202519.6420.0219.3219.8519.540.66%182,603
Mar 31, 202519.8819.9119.5719.7219.41-2.47%128,389
Mar 28, 202520.7020.7019.8320.2219.90-2.55%150,530
Mar 27, 202520.1920.8619.9020.7520.423.13%179,409