Skip to main content
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
23.13
+0.53 (2.35%)
Nov 21, 2024, 4:00 PM EST - Market closed

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202422.6723.3022.4723.1323.132.35%174,270
Nov 20, 202422.7822.7822.2322.6022.60-1.09%234,710
Nov 19, 202422.9423.2722.5022.8522.85-1.59%197,004
Nov 18, 202422.6623.2922.6623.2223.223.02%174,437
Nov 15, 202422.5922.8722.2022.5422.540.22%178,162
Nov 14, 202422.4622.7022.1722.4922.490.31%202,410
Nov 13, 202422.8023.0322.3622.4222.42-0.22%208,682
Nov 12, 202422.9323.1922.3722.4722.47-2.98%191,648
Nov 11, 202423.0623.2322.7423.1623.160.96%131,729
Nov 8, 202422.8223.0222.3622.9422.940.35%212,764
Nov 7, 202423.3023.4522.6622.8622.86-2.14%221,025
Nov 6, 202423.3823.7022.8123.3623.364.80%249,950
Nov 5, 202422.0522.3021.6322.2922.291.78%150,801
Nov 4, 202421.8122.1221.7121.9021.90-0.27%188,121
Nov 1, 202422.7222.8921.8421.9621.96-0.86%192,363
Oct 31, 202422.5122.9621.6122.1522.15-7.48%529,398
Oct 30, 202423.9324.7823.8423.9423.94-1.48%199,659
Oct 29, 202424.0224.3223.8124.3024.300.37%148,526
Oct 28, 202423.8124.2823.8124.2124.211.98%155,897
Oct 25, 202424.1024.3623.6123.7423.74-0.54%145,668
Oct 24, 202424.3724.5323.7623.8723.87-2.29%205,308
Oct 23, 202424.6224.9224.1524.4324.43-1.25%150,788
Oct 22, 202425.3425.3424.6924.7424.74-2.52%233,370
Oct 21, 202425.5025.5925.2025.3825.38-0.63%268,146
Oct 18, 202425.7925.8325.3725.5425.54-0.43%140,276
Oct 17, 202426.0426.1025.3025.6525.65-1.50%157,986
Oct 16, 202425.9426.3425.9126.0426.041.24%165,495
Oct 15, 202425.5226.1325.4825.7225.720.63%149,075
Oct 14, 202425.7125.7825.4225.5625.56-0.20%121,217
Oct 11, 202425.3425.6625.3025.6125.610.79%150,045
Oct 10, 202425.0925.4124.9125.4125.410.36%214,274
Oct 9, 202425.9226.0725.2225.3225.32-2.54%174,574
Oct 8, 202426.5226.6125.8625.9825.98-1.96%152,318
Oct 7, 202426.7526.7826.0726.5026.50-1.89%188,995
Oct 4, 202426.2227.0326.2227.0127.014.69%269,634
Oct 3, 202425.9026.1025.6325.8025.80-1.07%149,241
Oct 2, 202426.9526.9826.0826.0826.08-3.51%134,799
Oct 1, 202427.4727.4726.7827.0327.03-1.60%215,941
Sep 30, 202427.1527.4826.9127.4727.470.96%242,169
Sep 27, 202426.6027.3726.5927.2127.213.54%343,710
Sep 26, 202426.7527.1426.1826.2826.28-1.09%273,446
Sep 25, 202427.2527.4326.2826.5726.57-2.46%280,817
Sep 24, 202427.3527.6326.9527.2427.24-0.22%193,447
Sep 23, 202427.6528.1427.3027.3027.30-0.91%302,130
Sep 20, 202427.1628.1627.0327.5527.550.33%4,960,843
Sep 19, 202427.8628.3227.2827.4627.460.66%642,520
Sep 18, 202426.6828.5326.4327.2827.282.33%665,310
Sep 17, 202426.7126.9526.3826.6626.661.14%520,488
Sep 16, 202426.9827.5025.8526.3626.36-2.55%642,254
Sep 13, 202426.3827.3726.3127.0527.054.40%269,154
Sep 12, 202425.6625.9825.0625.9125.911.57%325,425
Sep 11, 202424.9925.7524.8325.5125.511.51%293,518
Sep 10, 202425.1525.2024.4925.1325.130.84%335,367
Sep 9, 202424.7825.3323.8224.9224.92-2.58%486,505
Sep 6, 202425.0625.7925.0625.5825.581.51%188,042
Sep 5, 202425.7025.9925.1825.2025.20-2.02%221,963
Sep 4, 202426.6426.8425.1525.7225.72-4.07%209,922
Sep 3, 202427.1327.2426.3326.8126.81-2.15%153,796
Aug 30, 202427.3427.5826.8927.4027.401.07%234,452
Aug 29, 202427.7427.7727.0527.1127.11-0.88%210,155
Aug 28, 202427.0127.5926.9827.3527.351.11%217,158
Aug 27, 202426.9927.2226.6127.0527.050.48%114,885
Aug 26, 202427.9127.9126.5926.9226.92-4.30%217,305
Aug 23, 202426.7928.3526.5828.1327.806.39%314,971
Aug 22, 202428.5028.5026.0126.4426.13-7.49%388,046
Aug 21, 202428.8528.8528.2128.5828.240.46%113,544
Aug 20, 202428.8128.8128.0828.4528.12-1.56%104,458
Aug 19, 202429.1129.1228.6028.9028.56-1.16%131,502
Aug 16, 202429.0429.5428.9429.2428.900.55%136,793
Aug 15, 202428.7729.5128.7729.0828.744.12%107,413
Aug 14, 202429.1829.1827.9127.9327.60-3.56%91,726
Aug 13, 202428.4729.0728.1728.9628.621.44%157,775
Aug 12, 202428.8529.0328.4028.5528.22-0.21%144,277
Aug 9, 202428.6928.7828.3328.6128.270.81%105,200
Aug 8, 202428.1328.4127.8628.3828.051.94%96,569
Aug 7, 202428.7229.0227.6327.8427.51-2.56%119,927
Aug 6, 202428.2029.0427.5028.5728.232.29%143,596
Aug 5, 202427.8528.2227.3527.9327.60-4.48%130,642
Aug 2, 202428.4129.5928.0229.2428.90-1.12%209,807
Aug 1, 202428.6229.8526.6929.5729.221.02%280,242
Jul 31, 202428.4629.5027.8729.2728.932.31%315,897
Jul 30, 202428.3528.8328.0328.6128.271.20%133,012
Jul 29, 202427.8528.3627.5728.2727.941.65%103,332
Jul 26, 202427.5527.8626.9527.8127.481.39%116,591
Jul 25, 202426.3327.5626.3327.4327.114.73%150,693
Jul 24, 202426.3426.7225.9626.1925.88-0.80%107,803
Jul 23, 202426.5226.8426.0426.4026.09-0.94%92,469
Jul 22, 202426.0126.8625.4526.6526.342.50%104,846
Jul 19, 202426.4526.4525.8426.0025.70-1.63%88,782
Jul 18, 202426.9127.5526.1726.4326.12-2.69%90,856
Jul 17, 202426.6527.5026.5527.1626.841.72%130,743
Jul 16, 202425.5626.7825.5626.7026.395.66%136,883
Jul 15, 202425.3326.0225.0025.2724.970.76%165,543
Jul 12, 202425.0925.5824.6925.0824.790.88%164,129
Jul 11, 202424.2825.0623.9924.8624.575.07%151,260
Jul 10, 202423.3523.9423.3223.6623.381.85%130,755
Jul 9, 202423.9323.9323.0923.2322.96-3.09%179,394
Jul 8, 202423.6924.2423.5123.9723.692.04%120,703
Jul 5, 202424.0024.2123.1523.4923.21-2.29%149,441
Jul 3, 202424.2624.6424.0324.0423.76-0.95%67,614