Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
21.32
+0.14 (0.68%)
May 16, 2025, 9:35 AM - Market open
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 20.87 | 21.23 | 20.84 | 21.18 | 21.18 | 0.86% | 94,739 |
| May 14, 2025 | 20.62 | 21.10 | 20.55 | 21.00 | 21.00 | 1.16% | 168,260 |
| May 13, 2025 | 21.16 | 21.16 | 20.70 | 20.76 | 20.76 | -1.14% | 83,553 |
| May 12, 2025 | 20.36 | 21.32 | 20.01 | 21.00 | 21.00 | 9.49% | 192,165 |
| May 9, 2025 | 19.44 | 19.48 | 19.14 | 19.18 | 19.18 | -1.03% | 128,015 |
| May 8, 2025 | 19.05 | 19.43 | 18.81 | 19.38 | 19.38 | 3.03% | 76,585 |
| May 7, 2025 | 19.05 | 19.17 | 18.70 | 18.81 | 18.81 | -0.21% | 127,110 |
| May 6, 2025 | 19.31 | 19.31 | 18.69 | 18.85 | 18.85 | -3.08% | 117,328 |
| May 5, 2025 | 19.99 | 20.12 | 19.29 | 19.45 | 19.45 | -3.71% | 129,834 |
| May 2, 2025 | 19.70 | 20.60 | 19.59 | 20.20 | 20.20 | 2.33% | 161,677 |
| May 1, 2025 | 19.77 | 20.68 | 19.20 | 19.74 | 19.74 | 8.70% | 207,981 |
| Apr 30, 2025 | 18.16 | 18.33 | 17.76 | 18.16 | 18.16 | -1.20% | 154,105 |
| Apr 29, 2025 | 18.09 | 18.40 | 18.06 | 18.38 | 18.38 | 0.33% | 110,491 |
| Apr 28, 2025 | 18.01 | 18.37 | 17.96 | 18.32 | 18.32 | 0.44% | 132,697 |
| Apr 25, 2025 | 18.12 | 18.26 | 17.97 | 18.24 | 18.24 | -0.38% | 143,771 |
| Apr 24, 2025 | 18.03 | 18.34 | 17.78 | 18.31 | 18.31 | 1.61% | 113,651 |
| Apr 23, 2025 | 18.41 | 18.72 | 17.89 | 18.02 | 18.02 | 0.95% | 175,849 |
| Apr 22, 2025 | 17.50 | 17.89 | 17.34 | 17.85 | 17.85 | 2.76% | 121,448 |
| Apr 21, 2025 | 17.44 | 17.50 | 17.09 | 17.37 | 17.37 | -1.92% | 130,325 |
| Apr 17, 2025 | 17.12 | 17.77 | 17.12 | 17.71 | 17.71 | 3.03% | 107,000 |
| Apr 16, 2025 | 17.42 | 17.47 | 17.01 | 17.19 | 17.19 | -1.04% | 95,988 |
| Apr 15, 2025 | 17.72 | 18.03 | 17.32 | 17.37 | 17.37 | -2.74% | 130,722 |
| Apr 14, 2025 | 18.53 | 18.90 | 17.77 | 17.86 | 17.86 | -1.76% | 106,282 |
| Apr 11, 2025 | 18.18 | 18.32 | 17.50 | 18.18 | 18.18 | 0.06% | 91,505 |
| Apr 10, 2025 | 18.23 | 18.34 | 17.66 | 18.17 | 18.17 | -2.73% | 148,542 |
| Apr 9, 2025 | 17.32 | 19.31 | 17.27 | 18.68 | 18.68 | 6.86% | 138,605 |
| Apr 8, 2025 | 18.60 | 18.80 | 17.28 | 17.48 | 17.48 | -4.32% | 126,704 |
| Apr 7, 2025 | 18.27 | 19.39 | 17.81 | 18.27 | 18.27 | -2.51% | 160,438 |
| Apr 4, 2025 | 17.31 | 18.90 | 17.22 | 18.74 | 18.74 | 4.81% | 202,279 |
| Apr 3, 2025 | 19.46 | 19.48 | 17.78 | 17.88 | 17.88 | -13.04% | 205,764 |
| Apr 2, 2025 | 19.63 | 20.66 | 19.63 | 20.56 | 20.56 | 3.58% | 158,181 |
| Apr 1, 2025 | 19.64 | 20.02 | 19.32 | 19.85 | 19.85 | 0.66% | 182,603 |
| 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 |