Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
19.85
+0.13 (0.66%)
At close: Apr 1, 2025, 4:00 PM
20.04
+0.19 (0.94%)
After-hours: Apr 1, 2025, 6:58 PM EDT
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 19.53 | 19.90 | 19.40 | 19.84 | - | 0.61% | 94,632 |
| Mar 31, 2025 | 19.88 | 19.91 | 19.57 | 19.72 | 19.72 | -2.47% | 128,389 |
| Mar 28, 2025 | 20.70 | 20.70 | 19.83 | 20.22 | 20.22 | -2.55% | 150,530 |
| Mar 27, 2025 | 20.19 | 20.86 | 19.90 | 20.75 | 20.75 | 3.13% | 179,409 |
| Mar 26, 2025 | 20.65 | 20.78 | 19.90 | 20.12 | 20.12 | -2.66% | 214,191 |
| Mar 25, 2025 | 21.20 | 21.24 | 20.64 | 20.67 | 20.67 | -3.19% | 155,863 |
| Mar 24, 2025 | 21.13 | 21.61 | 21.07 | 21.35 | 21.35 | 2.35% | 157,128 |
| Mar 21, 2025 | 21.02 | 21.17 | 20.76 | 20.86 | 20.86 | -1.97% | 230,727 |
| Mar 20, 2025 | 21.36 | 21.81 | 21.23 | 21.28 | 21.28 | -1.48% | 210,028 |
| Mar 19, 2025 | 21.71 | 21.83 | 21.13 | 21.60 | 21.60 | -0.18% | 160,650 |
| Mar 18, 2025 | 21.45 | 21.67 | 21.16 | 21.64 | 21.64 | 0.23% | 159,259 |
| Mar 17, 2025 | 21.24 | 21.79 | 21.07 | 21.59 | 21.59 | 2.13% | 158,255 |
| Mar 14, 2025 | 20.98 | 21.25 | 20.37 | 21.14 | 21.14 | 1.68% | 220,404 |
| Mar 13, 2025 | 21.64 | 21.74 | 20.74 | 20.79 | 20.79 | -3.93% | 209,346 |
| Mar 12, 2025 | 22.21 | 22.25 | 21.29 | 21.64 | 21.64 | -2.17% | 229,315 |
| Mar 11, 2025 | 22.34 | 22.34 | 21.62 | 22.12 | 22.12 | -0.36% | 200,277 |
| Mar 10, 2025 | 21.77 | 22.32 | 21.74 | 22.20 | 22.20 | 1.74% | 194,016 |
| Mar 7, 2025 | 22.18 | 22.24 | 21.69 | 21.82 | 21.82 | -0.68% | 127,433 |
| Mar 6, 2025 | 21.43 | 22.12 | 21.23 | 21.97 | 21.97 | 0.46% | 178,269 |
| Mar 5, 2025 | 21.57 | 21.96 | 21.26 | 21.87 | 21.56 | 1.48% | 151,437 |
| Mar 4, 2025 | 21.87 | 22.09 | 21.35 | 21.55 | 21.24 | -3.23% | 209,542 |
| Mar 3, 2025 | 22.95 | 23.38 | 22.27 | 22.27 | 21.95 | -2.45% | 176,191 |
| Feb 28, 2025 | 22.74 | 22.87 | 22.17 | 22.83 | 22.50 | 0.40% | 611,981 |
| Feb 27, 2025 | 22.38 | 22.80 | 21.73 | 22.74 | 22.41 | 1.11% | 181,260 |
| Feb 26, 2025 | 22.90 | 23.01 | 22.24 | 22.49 | 22.17 | -2.22% | 172,827 |
| Feb 25, 2025 | 24.00 | 24.15 | 21.70 | 23.00 | 22.67 | 9.06% | 574,840 |
| Feb 24, 2025 | 21.15 | 21.59 | 21.04 | 21.09 | 20.79 | -0.24% | 197,303 |
| Feb 21, 2025 | 21.92 | 21.92 | 21.08 | 21.14 | 20.84 | -2.31% | 159,580 |
| Feb 20, 2025 | 21.70 | 21.70 | 21.20 | 21.64 | 21.33 | -0.78% | 154,412 |
| Feb 19, 2025 | 21.83 | 21.94 | 21.61 | 21.81 | 21.50 | -1.27% | 80,211 |
| Feb 18, 2025 | 21.80 | 22.11 | 21.80 | 22.09 | 21.77 | 0.73% | 66,030 |
| Feb 14, 2025 | 22.32 | 22.63 | 21.82 | 21.93 | 21.62 | -0.77% | 96,512 |
| Feb 13, 2025 | 21.92 | 22.27 | 21.68 | 22.10 | 21.78 | 1.66% | 74,578 |
| Feb 12, 2025 | 21.92 | 22.47 | 21.66 | 21.74 | 21.43 | -2.34% | 84,320 |
| Feb 11, 2025 | 21.85 | 22.50 | 21.84 | 22.26 | 21.94 | 1.32% | 100,102 |
| Feb 10, 2025 | 21.75 | 22.04 | 21.64 | 21.97 | 21.66 | 1.62% | 90,731 |
| Feb 7, 2025 | 21.92 | 21.92 | 21.49 | 21.62 | 21.31 | -1.86% | 103,726 |
| Feb 6, 2025 | 22.18 | 22.42 | 22.03 | 22.03 | 21.71 | -0.32% | 98,379 |
| Feb 5, 2025 | 22.14 | 22.17 | 21.78 | 22.10 | 21.78 | 0.73% | 82,788 |
| Feb 4, 2025 | 21.62 | 22.03 | 21.54 | 21.94 | 21.63 | 1.15% | 114,504 |
| Feb 3, 2025 | 22.07 | 22.32 | 21.63 | 21.69 | 21.38 | -3.30% | 120,325 |
| Jan 31, 2025 | 23.44 | 23.50 | 22.39 | 22.43 | 22.11 | -4.80% | 166,954 |
| Jan 30, 2025 | 23.15 | 23.80 | 22.88 | 23.56 | 23.22 | 3.06% | 129,189 |
| Jan 29, 2025 | 23.18 | 23.18 | 22.50 | 22.86 | 22.53 | -0.95% | 88,654 |
| Jan 28, 2025 | 23.01 | 23.24 | 22.77 | 23.08 | 22.75 | -0.26% | 73,367 |
| Jan 27, 2025 | 23.02 | 23.55 | 23.01 | 23.14 | 22.81 | 1.00% | 103,230 |
| Jan 24, 2025 | 22.84 | 22.92 | 22.55 | 22.91 | 22.58 | -0.13% | 77,404 |
| Jan 23, 2025 | 22.54 | 22.95 | 22.32 | 22.94 | 22.61 | 1.37% | 95,551 |
| Jan 22, 2025 | 22.41 | 22.77 | 22.20 | 22.63 | 22.31 | - | 131,075 |
| Jan 21, 2025 | 22.59 | 22.81 | 22.57 | 22.63 | 22.31 | 1.30% | 63,560 |