Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
22.27
-0.63 (-2.75%)
At close: Mar 9, 2026, 4:00 PM EDT
22.27
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.76 | 22.76 | 21.65 | 22.19 | - | -3.10% | 100,441 |
| Mar 6, 2026 | 22.88 | 23.03 | 22.29 | 22.90 | 22.90 | -1.55% | 110,591 |
| Mar 5, 2026 | 22.91 | 23.43 | 22.91 | 23.26 | 23.26 | -0.21% | 111,231 |
| Mar 4, 2026 | 23.29 | 23.48 | 22.80 | 23.31 | 23.31 | 1.52% | 69,428 |
| Mar 3, 2026 | 22.67 | 23.21 | 22.46 | 22.96 | 22.96 | -0.91% | 79,995 |
| Mar 2, 2026 | 23.41 | 23.58 | 22.97 | 23.17 | 23.17 | -2.69% | 87,135 |
| Feb 27, 2026 | 23.61 | 23.97 | 23.33 | 23.81 | 23.81 | -0.42% | 53,927 |
| Feb 26, 2026 | 24.33 | 24.72 | 23.84 | 23.91 | 23.91 | -1.65% | 72,826 |
| Feb 25, 2026 | 25.13 | 25.20 | 23.93 | 24.31 | 24.31 | -3.99% | 117,615 |
| Feb 24, 2026 | 25.44 | 27.36 | 24.98 | 25.32 | 25.32 | 0.08% | 118,685 |
| Feb 23, 2026 | 26.11 | 26.18 | 24.97 | 25.30 | 25.30 | -3.36% | 65,392 |
| Feb 20, 2026 | 25.82 | 26.63 | 25.49 | 26.18 | 26.18 | 0.93% | 80,844 |
| Feb 19, 2026 | 25.60 | 26.05 | 25.48 | 25.94 | 25.94 | 0.27% | 59,311 |
| Feb 18, 2026 | 26.07 | 26.52 | 25.70 | 25.87 | 25.87 | -1.41% | 46,285 |
| Feb 17, 2026 | 26.02 | 26.40 | 25.47 | 26.24 | 26.24 | 1.16% | 70,357 |
| Feb 13, 2026 | 26.16 | 26.18 | 25.57 | 25.94 | 25.94 | -0.57% | 59,444 |
| Feb 12, 2026 | 26.58 | 26.85 | 25.80 | 26.09 | 26.09 | -0.91% | 73,536 |
| Feb 11, 2026 | 27.08 | 27.27 | 26.09 | 26.33 | 26.33 | -2.55% | 86,263 |
| Feb 10, 2026 | 26.98 | 27.67 | 26.85 | 27.02 | 27.02 | 1.66% | 87,338 |
| Feb 9, 2026 | 27.06 | 27.27 | 26.22 | 26.58 | 26.58 | -2.67% | 54,433 |
| Feb 6, 2026 | 27.01 | 27.53 | 25.70 | 27.31 | 27.31 | 1.79% | 92,807 |
| Feb 5, 2026 | 27.06 | 27.19 | 26.62 | 26.83 | 26.83 | -0.89% | 49,605 |
| Feb 4, 2026 | 26.57 | 27.15 | 26.55 | 27.07 | 27.07 | 2.62% | 71,690 |
| Feb 3, 2026 | 25.78 | 26.64 | 25.77 | 26.38 | 26.38 | 1.81% | 73,410 |
| Feb 2, 2026 | 25.41 | 26.06 | 25.35 | 25.91 | 25.91 | 2.33% | 49,523 |
| Jan 30, 2026 | 25.30 | 25.70 | 25.00 | 25.32 | 25.32 | -0.55% | 54,352 |
| Jan 29, 2026 | 25.20 | 25.62 | 25.15 | 25.46 | 25.46 | 0.95% | 69,984 |
| Jan 28, 2026 | 25.81 | 26.04 | 25.10 | 25.22 | 25.22 | -2.25% | 86,552 |
| Jan 27, 2026 | 26.39 | 26.39 | 25.55 | 25.80 | 25.80 | -1.45% | 75,635 |
| Jan 26, 2026 | 26.36 | 26.36 | 25.94 | 26.18 | 26.18 | -0.38% | 51,827 |
| Jan 23, 2026 | 26.71 | 27.00 | 26.20 | 26.28 | 26.28 | -1.98% | 41,585 |
| Jan 22, 2026 | 27.07 | 27.46 | 26.57 | 26.81 | 26.81 | -0.96% | 49,375 |
| Jan 21, 2026 | 26.03 | 27.19 | 25.70 | 27.07 | 27.07 | 5.41% | 77,784 |
| Jan 20, 2026 | 25.70 | 26.00 | 25.52 | 25.68 | 25.68 | -2.43% | 45,913 |
| Jan 16, 2026 | 26.31 | 26.48 | 26.01 | 26.32 | 26.32 | -0.38% | 86,645 |
| Jan 15, 2026 | 26.43 | 26.72 | 26.13 | 26.42 | 26.42 | -0.11% | 95,567 |
| Jan 14, 2026 | 26.61 | 26.93 | 26.25 | 26.45 | 26.45 | -0.53% | 110,527 |
| Jan 13, 2026 | 26.22 | 26.65 | 25.91 | 26.59 | 26.59 | 1.41% | 40,843 |
| Jan 12, 2026 | 25.59 | 26.40 | 25.59 | 26.22 | 26.22 | 1.31% | 57,655 |
| Jan 9, 2026 | 25.68 | 25.99 | 25.32 | 25.88 | 25.88 | 0.98% | 47,531 |
| Jan 8, 2026 | 24.27 | 25.87 | 24.27 | 25.63 | 25.63 | 4.57% | 70,624 |
| Jan 7, 2026 | 24.78 | 24.78 | 24.17 | 24.51 | 24.51 | -0.53% | 45,338 |
| Jan 6, 2026 | 24.14 | 24.80 | 23.83 | 24.64 | 24.64 | 1.19% | 80,063 |
| Jan 5, 2026 | 23.46 | 24.83 | 23.46 | 24.35 | 24.35 | 3.27% | 106,612 |
| Jan 2, 2026 | 23.50 | 23.87 | 23.22 | 23.58 | 23.58 | 0.94% | 94,671 |
| Dec 31, 2025 | 23.63 | 23.66 | 23.26 | 23.36 | 23.36 | -1.14% | 33,692 |
| Dec 30, 2025 | 23.58 | 23.99 | 23.45 | 23.63 | 23.63 | -0.38% | 73,771 |
| Dec 29, 2025 | 24.08 | 24.10 | 23.59 | 23.72 | 23.72 | -1.58% | 69,552 |
| Dec 26, 2025 | 23.64 | 24.21 | 23.60 | 24.10 | 24.10 | 1.52% | 80,527 |
| Dec 24, 2025 | 23.67 | 23.87 | 23.60 | 23.74 | 23.74 | 0.04% | 48,285 |