Skip to main content
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
21.67
+0.08 (0.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202421.1421.9521.1421.6721.670.37%383,874
Dec 19, 202422.3922.4821.4621.5921.59-2.44%110,489
Dec 18, 202423.0023.3721.9522.1322.13-3.87%169,916
Dec 17, 202422.4223.0522.4223.0223.021.99%139,280
Dec 16, 202422.7822.9922.5522.5722.57-1.53%102,084
Dec 13, 202423.2223.2822.6822.9222.92-1.12%108,563
Dec 12, 202423.4823.4822.8723.1823.18-0.98%80,788
Dec 11, 202423.6923.7223.2423.4123.41-0.55%162,259
Dec 10, 202423.5923.9223.0623.5423.54-0.76%118,722
Dec 9, 202422.8223.8722.8223.7223.724.49%169,939
Dec 6, 202423.5423.5422.4022.7022.70-2.78%105,200
Dec 5, 202423.2523.6723.2523.3523.350.39%144,782
Dec 4, 202423.2523.4423.0123.2623.26-0.21%157,805
Dec 3, 202423.8823.8823.2423.3123.31-2.18%132,713
Dec 2, 202423.7824.1523.3523.8323.830.93%171,710
Nov 29, 202424.0024.1823.6123.6123.61-1.87%94,310
Nov 27, 202423.9324.3323.8724.0624.060.97%100,562
Nov 26, 202424.0924.1523.5523.8323.83-3.17%170,605
Nov 25, 202423.7924.9123.7924.6124.284.50%184,751
Nov 22, 202423.2023.6923.1023.5523.241.82%195,727
Nov 21, 202422.6723.3022.4723.1322.822.35%174,270
Nov 20, 202422.7822.7822.2322.6022.30-1.09%234,710
Nov 19, 202422.9423.2722.5022.8522.55-1.59%197,004
Nov 18, 202422.6623.2922.6623.2222.913.02%174,437
Nov 15, 202422.5922.8722.2022.5422.240.22%178,162
Nov 14, 202422.4622.7022.1722.4922.190.31%202,410
Nov 13, 202422.8023.0322.3622.4222.12-0.22%208,682
Nov 12, 202422.9323.1922.3722.4722.17-2.98%191,648
Nov 11, 202423.0623.2322.7423.1622.850.96%131,729
Nov 8, 202422.8223.0222.3622.9422.640.35%212,764
Nov 7, 202423.3023.4522.6622.8622.56-2.14%221,025
Nov 6, 202423.3823.7022.8123.3623.054.80%249,950
Nov 5, 202422.0522.3021.6322.2922.001.78%150,801
Nov 4, 202421.8122.1221.7121.9021.61-0.27%188,121
Nov 1, 202422.7222.8921.8421.9621.67-0.86%192,363
Oct 31, 202422.5122.9621.6122.1521.86-7.48%529,398
Oct 30, 202423.9324.7823.8423.9423.62-1.48%199,659
Oct 29, 202424.0224.3223.8124.3023.980.37%148,526
Oct 28, 202423.8124.2823.8124.2123.891.98%155,897
Oct 25, 202424.1024.3623.6123.7423.43-0.54%145,668
Oct 24, 202424.3724.5323.7623.8723.55-2.29%205,308
Oct 23, 202424.6224.9224.1524.4324.11-1.25%150,788
Oct 22, 202425.3425.3424.6924.7424.41-2.52%233,370
Oct 21, 202425.5025.5925.2025.3825.04-0.63%268,146
Oct 18, 202425.7925.8325.3725.5425.20-0.43%140,276
Oct 17, 202426.0426.1025.3025.6525.31-1.50%157,986
Oct 16, 202425.9426.3425.9126.0425.701.24%165,495
Oct 15, 202425.5226.1325.4825.7225.380.63%149,075
Oct 14, 202425.7125.7825.4225.5625.22-0.20%121,217
Oct 11, 202425.3425.6625.3025.6125.270.79%150,045
Oct 10, 202425.0925.4124.9125.4125.070.36%214,274
Oct 9, 202425.9226.0725.2225.3224.98-2.54%174,574
Oct 8, 202426.5226.6125.8625.9825.64-1.96%152,318
Oct 7, 202426.7526.7826.0726.5026.15-1.89%188,995
Oct 4, 202426.2227.0326.2227.0126.654.69%269,634
Oct 3, 202425.9026.1025.6325.8025.46-1.07%149,241
Oct 2, 202426.9526.9826.0826.0825.73-3.51%134,799
Oct 1, 202427.4727.4726.7827.0326.67-1.60%215,941
Sep 30, 202427.1527.4826.9127.4727.110.96%242,169
Sep 27, 202426.6027.3726.5927.2126.853.54%343,710
Sep 26, 202426.7527.1426.1826.2825.93-1.09%273,446
Sep 25, 202427.2527.4326.2826.5726.22-2.46%280,817
Sep 24, 202427.3527.6326.9527.2426.88-0.22%193,447
Sep 23, 202427.6528.1427.3027.3026.94-0.91%302,130
Sep 20, 202427.1628.1627.0327.5527.190.33%4,960,843
Sep 19, 202427.8628.3227.2827.4627.100.66%642,520
Sep 18, 202426.6828.5326.4327.2826.922.33%665,310
Sep 17, 202426.7126.9526.3826.6626.311.14%520,488
Sep 16, 202426.9827.5025.8526.3626.01-2.55%642,254
Sep 13, 202426.3827.3726.3127.0526.694.40%269,154
Sep 12, 202425.6625.9825.0625.9125.571.57%325,425
Sep 11, 202424.9925.7524.8325.5125.171.51%293,518
Sep 10, 202425.1525.2024.4925.1324.800.84%335,367
Sep 9, 202424.7825.3323.8224.9224.59-2.58%486,505
Sep 6, 202425.0625.7925.0625.5825.241.51%188,042
Sep 5, 202425.7025.9925.1825.2024.87-2.02%221,963
Sep 4, 202426.6426.8425.1525.7225.38-4.07%209,922
Sep 3, 202427.1327.2426.3326.8126.46-2.15%153,796
Aug 30, 202427.3427.5826.8927.4027.041.07%234,452
Aug 29, 202427.7427.7727.0527.1126.75-0.88%210,155
Aug 28, 202427.0127.5926.9827.3526.991.11%217,158
Aug 27, 202426.9927.2226.6127.0526.690.48%114,885
Aug 26, 202427.9127.9126.5926.9226.56-4.30%217,305
Aug 23, 202426.7928.3526.5828.1327.436.39%314,971
Aug 22, 202428.5028.5026.0126.4425.78-7.49%388,046
Aug 21, 202428.8528.8528.2128.5827.870.46%113,544
Aug 20, 202428.8128.8128.0828.4527.74-1.56%104,458
Aug 19, 202429.1129.1228.6028.9028.18-1.16%131,502
Aug 16, 202429.0429.5428.9429.2428.510.55%136,793
Aug 15, 202428.7729.5128.7729.0828.364.12%107,413
Aug 14, 202429.1829.1827.9127.9327.24-3.56%91,726
Aug 13, 202428.4729.0728.1728.9628.241.44%157,775
Aug 12, 202428.8529.0328.4028.5527.84-0.21%144,277
Aug 9, 202428.6928.7828.3328.6127.900.81%105,200
Aug 8, 202428.1328.4127.8628.3827.681.94%96,569
Aug 7, 202428.7229.0227.6327.8427.15-2.56%119,927
Aug 6, 202428.2029.0427.5028.5727.862.29%143,596
Aug 5, 202427.8528.2227.3527.9327.24-4.48%130,642
Aug 2, 202428.4129.5928.0229.2428.51-1.12%209,807
Aug 1, 202428.6229.8526.6929.5728.841.02%280,242