Skip to main content
logo
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
23.36
+1.09 (4.89%)
At close: Aug 22, 2025, 4:00 PM
24.50
+1.14 (4.88%)
After-hours: Aug 22, 2025, 7:56 PM EDT

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 202522.5523.4922.5123.3623.364.89%165,107
Aug 21, 202522.1822.4021.8422.2722.27-0.36%144,402
Aug 20, 202522.7122.8222.3322.3522.35-2.57%73,556
Aug 19, 202522.6423.1922.6422.9422.942.27%73,019
Aug 18, 202522.5022.7322.3622.4322.43-64,722
Aug 15, 202522.7422.8122.0522.4322.43-1.06%167,135
Aug 14, 202522.6723.0722.1722.6722.67-2.03%87,443
Aug 13, 202522.2523.1622.1423.1423.144.19%88,005
Aug 12, 202521.3322.3221.3122.2122.215.41%115,203
Aug 11, 202521.3321.3320.8121.0721.07-0.52%51,355
Aug 8, 202521.2421.7520.8521.1821.18-0.42%115,822
Aug 7, 202521.3921.3920.9621.2721.270.28%55,285
Aug 6, 202521.4021.5021.1521.2121.21-0.80%58,335
Aug 5, 202520.8421.3920.8121.3821.382.64%89,650
Aug 4, 202520.5620.9420.5620.8320.832.11%63,634
Aug 1, 202520.5020.6020.0720.4020.40-1.11%114,089
Jul 31, 202520.6020.7619.5320.6320.63-1.15%132,163
Jul 30, 202521.3421.5120.8120.8720.87-1.28%72,990
Jul 29, 202521.9621.9621.0421.1421.14-3.34%80,223
Jul 28, 202521.4921.9221.3621.8721.872.15%74,304
Jul 25, 202521.4021.4320.9321.4121.410.75%108,699
Jul 24, 202522.0222.0821.1221.2521.25-4.32%70,696
Jul 23, 202521.8422.2821.6322.2122.212.87%62,014
Jul 22, 202521.0321.8221.0321.5921.593.10%69,384
Jul 21, 202520.7921.0520.6120.9420.941.06%84,014
Jul 18, 202521.0021.0820.5920.7220.72-0.72%65,726
Jul 17, 202520.8821.1420.7820.8720.870.48%76,779
Jul 16, 202520.9821.1120.4520.7720.77-0.05%95,532
Jul 15, 202521.8921.8920.7620.7820.78-5.46%110,434
Jul 14, 202522.1322.4721.5921.9821.98-1.17%99,738
Jul 11, 202522.5322.5922.2022.2422.24-2.75%98,166
Jul 10, 202521.9323.1321.9322.8722.873.77%121,754
Jul 9, 202522.1822.1821.8422.0422.040.05%77,580
Jul 8, 202522.1422.4521.8322.0322.03-0.18%96,333
Jul 7, 202522.1422.5121.9922.0722.07-1.47%97,235
Jul 3, 202522.2622.4322.0522.4022.401.13%58,154
Jul 2, 202521.7522.2821.6222.1522.152.40%142,568
Jul 1, 202520.1422.1120.0821.6321.636.29%121,127
Jun 30, 202520.5420.7020.2820.3520.35-0.29%102,311
Jun 27, 202520.6020.7320.3420.4120.41-0.44%210,418
Jun 26, 202520.3020.5320.1820.5020.501.54%107,967
Jun 25, 202520.1420.2119.9120.1920.190.60%68,853
Jun 24, 202520.0420.2719.7820.0720.070.85%72,062
Jun 23, 202520.0420.2019.3419.9019.90-1.78%94,753
Jun 20, 202520.4020.4520.0420.2620.260.05%249,359
Jun 18, 202520.0120.4720.0120.2520.251.30%94,447
Jun 17, 202520.0220.4919.8819.9919.99-0.50%142,087
Jun 16, 202519.6020.0919.4120.0920.093.56%80,433
Jun 13, 202519.5019.8619.3219.4019.40-2.85%102,995
Jun 12, 202519.7320.0219.5219.9719.970.20%145,612