Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
29.09
+0.20 (0.69%)
At close: Aug 7, 2026, 4:00 PM EDT
29.40
+0.31 (1.07%)
After-hours: Aug 7, 2026, 7:34 PM EDT
HVT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 28.90 | 29.50 | 28.78 | 29.09 | 29.09 | 0.69% | 122,447 |
| Aug 6, 2026 | 29.15 | 29.66 | 28.55 | 28.89 | 28.89 | 0.10% | 141,261 |
| Aug 5, 2026 | 29.00 | 29.18 | 27.63 | 28.86 | 28.86 | 2.05% | 264,905 |
| Aug 4, 2026 | 26.46 | 29.34 | 26.46 | 28.28 | 28.28 | 9.53% | 433,768 |
| Aug 3, 2026 | 25.08 | 25.83 | 24.91 | 25.82 | 25.82 | 4.79% | 99,720 |
| Jul 31, 2026 | 25.06 | 25.06 | 24.51 | 24.64 | 24.64 | -1.56% | 50,396 |
| Jul 30, 2026 | 25.96 | 26.03 | 24.93 | 25.03 | 25.03 | -3.55% | 104,592 |
| Jul 29, 2026 | 26.13 | 26.18 | 25.59 | 25.95 | 25.95 | -0.76% | 73,244 |
| Jul 28, 2026 | 25.25 | 26.25 | 25.25 | 26.15 | 26.15 | 3.69% | 142,867 |
| Jul 27, 2026 | 25.13 | 25.48 | 25.08 | 25.22 | 25.22 | 1.24% | 111,485 |
| Jul 24, 2026 | 24.76 | 25.31 | 24.21 | 24.91 | 24.91 | 0.81% | 80,207 |
| Jul 23, 2026 | 25.04 | 25.48 | 24.12 | 24.71 | 24.71 | -2.56% | 132,614 |
| Jul 22, 2026 | 25.63 | 25.64 | 24.67 | 25.36 | 25.36 | -0.74% | 69,938 |
| Jul 21, 2026 | 25.40 | 25.58 | 25.28 | 25.55 | 25.55 | 0.39% | 54,069 |
| Jul 20, 2026 | 25.83 | 25.83 | 25.02 | 25.45 | 25.45 | -0.70% | 98,201 |
| Jul 17, 2026 | 26.10 | 26.32 | 25.42 | 25.63 | 25.63 | -2.29% | 106,751 |
| Jul 16, 2026 | 25.75 | 26.50 | 25.56 | 26.23 | 26.23 | 2.22% | 173,682 |
| Jul 15, 2026 | 25.13 | 26.08 | 25.04 | 25.66 | 25.66 | 1.87% | 122,802 |
| Jul 14, 2026 | 25.09 | 25.25 | 24.61 | 25.19 | 25.19 | 0.68% | 62,573 |
| Jul 13, 2026 | 25.18 | 25.54 | 25.02 | 25.02 | 25.02 | -0.32% | 82,558 |
| Jul 10, 2026 | 25.23 | 25.60 | 25.07 | 25.10 | 25.10 | 0.04% | 59,747 |
| Jul 9, 2026 | 24.66 | 25.11 | 24.32 | 25.09 | 25.09 | 2.03% | 62,763 |
| Jul 8, 2026 | 24.83 | 25.32 | 24.33 | 24.59 | 24.59 | -2.11% | 60,417 |
| Jul 7, 2026 | 25.20 | 25.45 | 24.68 | 25.12 | 25.12 | 0.28% | 65,232 |
| Jul 6, 2026 | 25.15 | 25.56 | 24.61 | 25.05 | 25.05 | 0.32% | 118,403 |
| Jul 2, 2026 | 25.31 | 25.48 | 24.90 | 24.97 | 24.97 | -1.85% | 54,872 |
| Jul 1, 2026 | 25.37 | 25.69 | 25.15 | 25.44 | 25.44 | -0.35% | 82,530 |
| Jun 30, 2026 | 25.40 | 25.57 | 25.11 | 25.53 | 25.53 | 0.20% | 73,959 |
| Jun 29, 2026 | 25.88 | 25.88 | 25.03 | 25.48 | 25.48 | -1.28% | 106,922 |
| Jun 26, 2026 | 25.13 | 25.93 | 24.92 | 25.81 | 25.81 | 2.67% | 366,916 |
| Jun 25, 2026 | 25.43 | 25.64 | 24.81 | 25.14 | 25.14 | -1.14% | 138,953 |
| Jun 24, 2026 | 24.84 | 25.92 | 24.56 | 25.43 | 25.43 | 2.83% | 175,668 |
| Jun 23, 2026 | 23.60 | 24.75 | 23.60 | 24.73 | 24.73 | 2.36% | 86,012 |
| Jun 22, 2026 | 24.14 | 24.54 | 24.10 | 24.16 | 24.16 | -0.74% | 79,010 |
| Jun 18, 2026 | 23.97 | 24.73 | 23.97 | 24.34 | 24.34 | 2.35% | 185,521 |
| Jun 17, 2026 | 23.68 | 24.57 | 23.60 | 23.78 | 23.78 | 0.85% | 158,427 |
| Jun 16, 2026 | 23.82 | 24.04 | 23.22 | 23.58 | 23.58 | -0.46% | 64,666 |
| Jun 15, 2026 | 23.96 | 24.40 | 23.65 | 23.69 | 23.69 | -0.17% | 73,611 |
| Jun 12, 2026 | 24.00 | 24.25 | 23.72 | 23.73 | 23.73 | -1.08% | 104,858 |
| Jun 11, 2026 | 23.63 | 24.17 | 23.27 | 23.99 | 23.99 | 2.57% | 102,724 |
| Jun 10, 2026 | 23.50 | 23.74 | 23.26 | 23.39 | 23.39 | 0.26% | 78,950 |
| Jun 9, 2026 | 22.78 | 23.46 | 22.78 | 23.33 | 23.33 | 3.64% | 66,936 |
| Jun 8, 2026 | 22.63 | 22.85 | 22.45 | 22.51 | 22.51 | -0.53% | 73,196 |
| Jun 5, 2026 | 22.84 | 22.85 | 22.44 | 22.63 | 22.63 | -0.79% | 60,876 |
| Jun 4, 2026 | 22.82 | 22.99 | 22.47 | 22.81 | 22.81 | 1.24% | 87,853 |
| Jun 3, 2026 | 22.63 | 22.75 | 22.40 | 22.53 | 22.53 | -1.36% | 89,197 |
| Jun 2, 2026 | 22.62 | 23.12 | 22.49 | 22.84 | 22.84 | 0.26% | 60,159 |
| Jun 1, 2026 | 22.74 | 22.86 | 22.24 | 22.78 | 22.78 | -0.35% | 88,092 |
| May 29, 2026 | 23.97 | 23.97 | 23.18 | 23.19 | 22.86 | -2.64% | 83,471 |
| May 28, 2026 | 23.81 | 24.14 | 23.56 | 23.82 | 23.48 | 0.51% | 93,279 |