Skip to main content
logo
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
21.47
+0.29 (1.37%)
Apr 1, 2026, 11:55 AM EDT - Market open

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202621.0421.6721.0321.66-2.24%58,070
Mar 31, 202621.4121.7620.9021.1821.180.67%162,212
Mar 30, 202621.5421.8820.8821.0421.04-1.22%105,222
Mar 27, 202621.3021.6221.0221.3021.30-0.28%149,287
Mar 26, 202620.9221.5220.9221.3621.360.56%114,864
Mar 25, 202620.9421.3520.4721.2421.242.66%301,864
Mar 24, 202620.7621.2020.4920.6920.69-1.76%195,369
Mar 23, 202621.3421.6821.0621.0621.061.25%145,482
Mar 20, 202621.1221.4720.5520.8020.80-1.52%324,783
Mar 19, 202621.2121.4320.3921.1221.12-0.94%387,898
Mar 18, 202621.8522.1621.3021.3221.32-2.78%125,494
Mar 17, 202621.7922.1521.4821.9321.931.34%183,739
Mar 16, 202621.7422.0821.6021.6421.640.79%102,751
Mar 13, 202621.6521.8521.2621.4721.47-0.42%97,113
Mar 12, 202621.5121.9621.3521.5621.56-1.33%161,037
Mar 11, 202621.9122.2721.4621.8521.85-0.27%162,400
Mar 10, 202622.0222.6121.7121.9121.91-1.62%168,052
Mar 9, 202622.7622.7621.6522.2721.94-2.75%122,318
Mar 6, 202622.8823.0322.2922.9022.56-1.55%110,591
Mar 5, 202622.9123.4322.9123.2622.92-0.21%111,231
Mar 4, 202623.2923.4822.8023.3122.961.52%69,428
Mar 3, 202622.6723.2122.4622.9622.62-0.91%79,995
Mar 2, 202623.4123.5822.9723.1722.83-2.69%87,135
Feb 27, 202623.6123.9723.3323.8123.46-0.42%53,968
Feb 26, 202624.3324.7223.8423.9123.56-1.65%72,941
Feb 25, 202625.1325.2023.9324.3123.95-3.99%117,627
Feb 24, 202625.4427.3624.9825.3224.940.08%118,685
Feb 23, 202626.1126.1824.9725.3024.93-3.36%65,516
Feb 20, 202625.8226.6325.4926.1825.790.93%80,935
Feb 19, 202625.6026.0525.4825.9425.560.27%59,408
Feb 18, 202626.0726.5225.7025.8725.49-1.41%46,320
Feb 17, 202626.0226.4025.4726.2425.851.16%70,428
Feb 13, 202626.1626.1825.5725.9425.56-0.57%59,445
Feb 12, 202626.5826.8525.8026.0925.70-0.91%73,536
Feb 11, 202627.0827.2726.0926.3325.94-2.55%86,280
Feb 10, 202626.9827.6726.8527.0226.621.66%87,356
Feb 9, 202627.0627.2726.2226.5826.19-2.67%54,433
Feb 6, 202627.0127.5325.7027.3126.911.79%92,807
Feb 5, 202627.0627.1926.6226.8326.43-0.89%49,622
Feb 4, 202626.5727.1526.5527.0726.672.62%71,690
Feb 3, 202625.7826.6425.7726.3825.991.81%73,410
Feb 2, 202625.4126.0625.3525.9125.532.33%49,525
Jan 30, 202625.3025.7025.0025.3224.94-0.55%54,352
Jan 29, 202625.2025.6225.1525.4625.080.95%69,984
Jan 28, 202625.8126.0425.1025.2224.85-2.25%86,554
Jan 27, 202626.3926.3925.5525.8025.42-1.45%75,635
Jan 26, 202626.3626.3625.9426.1825.79-0.38%51,827
Jan 23, 202626.7127.0026.2026.2825.89-1.98%41,585
Jan 22, 202627.0727.4626.5726.8126.41-0.96%49,377
Jan 21, 202626.0327.1925.7027.0726.675.41%77,784