Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
23.08
+0.29 (1.25%)
Sep 15, 2025, 1:48 PM EDT - Market open
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.99 | 23.11 | 22.66 | 23.03 | - | 1.05% | 21,029 |
| Sep 12, 2025 | 23.79 | 23.79 | 22.67 | 22.79 | 22.79 | -4.92% | 87,921 |
| Sep 11, 2025 | 23.50 | 24.00 | 23.41 | 23.97 | 23.97 | 2.57% | 78,062 |
| Sep 10, 2025 | 23.40 | 23.71 | 23.15 | 23.37 | 23.37 | -0.72% | 91,212 |
| Sep 9, 2025 | 23.57 | 23.57 | 23.06 | 23.54 | 23.54 | -0.55% | 81,837 |
| Sep 8, 2025 | 24.01 | 24.01 | 23.39 | 23.67 | 23.67 | -1.37% | 84,738 |
| Sep 5, 2025 | 23.69 | 24.16 | 23.55 | 24.00 | 24.00 | 1.82% | 138,537 |
| Sep 4, 2025 | 22.47 | 23.61 | 22.33 | 23.57 | 23.57 | 5.84% | 146,577 |
| Sep 3, 2025 | 22.36 | 22.60 | 22.14 | 22.27 | 22.27 | -0.76% | 127,775 |
| Sep 2, 2025 | 22.17 | 22.65 | 22.17 | 22.44 | 22.44 | -0.49% | 109,043 |
| Aug 29, 2025 | 22.61 | 22.64 | 22.33 | 22.55 | 22.55 | 0.13% | 110,256 |
| Aug 28, 2025 | 22.95 | 22.95 | 22.33 | 22.52 | 22.52 | -1.62% | 70,195 |
| Aug 27, 2025 | 22.87 | 23.03 | 22.73 | 22.89 | 22.89 | -0.22% | 75,544 |
| Aug 26, 2025 | 23.26 | 23.39 | 22.83 | 22.94 | 22.94 | -0.61% | 123,003 |
| Aug 25, 2025 | 22.82 | 23.31 | 22.46 | 23.08 | 23.08 | -1.20% | 155,246 |
| Aug 22, 2025 | 22.55 | 23.49 | 22.51 | 23.36 | 23.04 | 4.89% | 181,458 |
| Aug 21, 2025 | 22.18 | 22.40 | 21.84 | 22.27 | 21.97 | -0.36% | 144,402 |
| Aug 20, 2025 | 22.71 | 22.82 | 22.33 | 22.35 | 22.04 | -2.57% | 73,556 |
| Aug 19, 2025 | 22.64 | 23.19 | 22.64 | 22.94 | 22.63 | 2.27% | 73,019 |
| Aug 18, 2025 | 22.50 | 22.73 | 22.36 | 22.43 | 22.12 | - | 64,722 |
| Aug 15, 2025 | 22.74 | 22.81 | 22.05 | 22.43 | 22.12 | -1.06% | 167,135 |
| Aug 14, 2025 | 22.67 | 23.07 | 22.17 | 22.67 | 22.36 | -2.03% | 87,443 |
| Aug 13, 2025 | 22.25 | 23.16 | 22.14 | 23.14 | 22.82 | 4.19% | 88,005 |
| Aug 12, 2025 | 21.33 | 22.32 | 21.31 | 22.21 | 21.91 | 5.41% | 115,203 |
| Aug 11, 2025 | 21.33 | 21.33 | 20.81 | 21.07 | 20.78 | -0.52% | 51,355 |
| Aug 8, 2025 | 21.24 | 21.75 | 20.85 | 21.18 | 20.89 | -0.42% | 115,822 |
| Aug 7, 2025 | 21.39 | 21.39 | 20.96 | 21.27 | 20.98 | 0.28% | 55,285 |
| Aug 6, 2025 | 21.40 | 21.50 | 21.15 | 21.21 | 20.92 | -0.80% | 58,335 |
| Aug 5, 2025 | 20.84 | 21.39 | 20.81 | 21.38 | 21.09 | 2.64% | 89,650 |
| Aug 4, 2025 | 20.56 | 20.94 | 20.56 | 20.83 | 20.55 | 2.11% | 63,634 |
| Aug 1, 2025 | 20.50 | 20.60 | 20.07 | 20.40 | 20.12 | -1.11% | 114,089 |
| Jul 31, 2025 | 20.60 | 20.76 | 19.53 | 20.63 | 20.35 | -1.15% | 132,163 |
| Jul 30, 2025 | 21.34 | 21.51 | 20.81 | 20.87 | 20.59 | -1.28% | 72,990 |
| Jul 29, 2025 | 21.96 | 21.96 | 21.04 | 21.14 | 20.85 | -3.34% | 80,223 |
| Jul 28, 2025 | 21.49 | 21.92 | 21.36 | 21.87 | 21.57 | 2.15% | 74,304 |
| Jul 25, 2025 | 21.40 | 21.43 | 20.93 | 21.41 | 21.12 | 0.75% | 108,699 |
| Jul 24, 2025 | 22.02 | 22.08 | 21.12 | 21.25 | 20.96 | -4.32% | 70,696 |
| Jul 23, 2025 | 21.84 | 22.28 | 21.63 | 22.21 | 21.91 | 2.87% | 62,014 |
| Jul 22, 2025 | 21.03 | 21.82 | 21.03 | 21.59 | 21.30 | 3.10% | 69,384 |
| Jul 21, 2025 | 20.79 | 21.05 | 20.61 | 20.94 | 20.65 | 1.06% | 84,014 |
| Jul 18, 2025 | 21.00 | 21.08 | 20.59 | 20.72 | 20.44 | -0.72% | 65,726 |
| Jul 17, 2025 | 20.88 | 21.14 | 20.78 | 20.87 | 20.59 | 0.48% | 76,779 |
| Jul 16, 2025 | 20.98 | 21.11 | 20.45 | 20.77 | 20.49 | -0.05% | 95,532 |
| Jul 15, 2025 | 21.89 | 21.89 | 20.76 | 20.78 | 20.50 | -5.46% | 110,434 |
| Jul 14, 2025 | 22.13 | 22.47 | 21.59 | 21.98 | 21.68 | -1.17% | 99,738 |
| Jul 11, 2025 | 22.53 | 22.59 | 22.20 | 22.24 | 21.94 | -2.75% | 98,166 |
| Jul 10, 2025 | 21.93 | 23.13 | 21.93 | 22.87 | 22.56 | 3.77% | 121,754 |
| Jul 9, 2025 | 22.18 | 22.18 | 21.84 | 22.04 | 21.74 | 0.05% | 77,580 |
| Jul 8, 2025 | 22.14 | 22.45 | 21.83 | 22.03 | 21.73 | -0.18% | 96,333 |
| Jul 7, 2025 | 22.14 | 22.51 | 21.99 | 22.07 | 21.77 | -1.47% | 97,235 |