Haverty Furniture Companies, Inc. (HVT)

HVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	29.70	30.60	29.55	30.37	30.37	3.72%	158,540
Oct 30, 2026	29.65	29.73	29.15	29.28	29.28	-0.44%	121,071
Oct 29, 2026	28.76	29.71	28.71	29.41	29.41	3.81%	86,787
Oct 28, 2026	28.74	29.14	28.28	28.33	28.33	-1.87%	90,247
Oct 27, 2026	29.15	29.54	28.73	28.87	28.87	-1.23%	73,304
Oct 26, 2026	29.74	29.74	29.09	29.23	29.23	-1.05%	68,100
Oct 23, 2026	29.50	29.60	29.00	29.54	29.54	-1.14%	81,867
Oct 22, 2026	28.47	29.88	28.42	29.88	29.88	4.70%	121,752
Oct 21, 2026	28.54	28.76	28.21	28.54	28.54	-	71,659
Oct 20, 2026	28.52	28.86	28.41	28.54	28.54	0.92%	101,031
Oct 19, 2026	28.11	28.46	28.02	28.28	28.28	0.64%	106,058
Oct 16, 2026	28.44	28.79	27.94	28.10	28.10	-0.39%	86,453
Oct 15, 2026	27.95	28.57	27.95	28.21	28.21	2.43%	93,471
Oct 14, 2026	27.70	27.77	27.35	27.54	27.54	-1.54%	101,417
Oct 13, 2026	27.66	28.06	27.52	27.97	27.97	2.01%	105,866
Oct 12, 2026	27.37	27.82	27.08	27.42	27.42	0.59%	94,203
Oct 9, 2026	27.36	27.47	27.24	27.26	27.26	-0.91%	72,379
Oct 8, 2026	27.46	27.71	27.13	27.51	27.51	0.26%	103,924
Oct 7, 2026	27.67	27.78	27.44	27.44	27.44	-1.72%	80,000
Oct 6, 2026	27.95	28.05	27.63	27.92	27.92	0.11%	70,040
Oct 5, 2026	27.49	27.98	27.32	27.89	27.89	1.42%	116,438
Oct 2, 2026	27.88	27.97	27.40	27.50	27.50	0.29%	111,527
Oct 1, 2026	27.67	27.81	27.01	27.42	27.42	-0.90%	141,096
Sep 30, 2026	27.62	27.86	27.38	27.67	27.67	0.62%	109,240
Sep 29, 2026	27.74	27.99	27.46	27.50	27.50	-1.19%	113,027
Sep 28, 2026	27.88	28.05	27.56	27.83	27.83	-0.43%	111,036
Sep 25, 2026	27.72	28.08	27.48	27.95	27.95	0.76%	92,775
Sep 24, 2026	27.75	27.90	27.39	27.74	27.74	0.87%	129,785
Sep 23, 2026	27.98	28.27	27.48	27.50	27.50	-2.72%	121,355
Sep 22, 2026	28.18	28.81	28.09	28.27	28.27	2.17%	217,421
Sep 21, 2026	27.44	28.12	27.33	27.67	27.67	1.43%	130,128
Sep 18, 2026	27.09	27.36	26.98	27.28	27.28	0.11%	280,517
Sep 17, 2026	27.59	27.68	27.21	27.25	27.25	-0.15%	76,830
Sep 16, 2026	27.31	27.61	27.01	27.29	27.29	-0.11%	89,541
Sep 15, 2026	27.74	27.77	27.30	27.32	27.32	-1.83%	89,962
Sep 14, 2026	27.45	27.96	27.30	27.83	27.83	0.83%	106,642
Sep 11, 2026	27.44	27.76	27.37	27.60	27.60	1.06%	82,890
Sep 10, 2026	27.27	27.40	26.99	27.31	27.31	-0.44%	103,452
Sep 9, 2026	27.76	27.97	27.34	27.43	27.43	-2.07%	116,216
Sep 8, 2026	28.34	28.34	27.75	28.01	28.01	-1.93%	93,145
Sep 4, 2026	27.64	28.63	27.64	28.56	28.56	3.40%	106,049
Sep 3, 2026	27.87	28.43	27.57	27.62	27.62	-1.00%	107,197
Sep 2, 2026	27.39	28.29	27.30	27.90	27.90	2.61%	144,658
Sep 1, 2026	27.06	27.41	26.59	27.19	27.19	-0.29%	195,133
Aug 31, 2026	27.67	27.67	26.74	27.27	27.27	-0.33%	236,377
Aug 28, 2026	27.64	27.89	27.34	27.36	27.36	-0.07%	111,331
Aug 27, 2026	27.15	27.61	26.77	27.38	27.38	0.44%	109,721
Aug 26, 2026	27.29	27.43	26.70	27.26	27.26	0.07%	146,896
Aug 25, 2026	27.39	27.39	26.84	27.24	27.24	-0.04%	109,467
Aug 24, 2026	27.57	27.92	27.42	27.58	27.25	0.73%	137,416

Data Source: S&P Global Market Intelligence Last updated: Nov 2, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 2, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.