Skip to main content
logo
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
25.43
+0.70 (2.83%)
At close: Jun 24, 2026, 4:00 PM EDT
25.43
0.00 (0.00%)
After-hours: Jun 24, 2026, 7:00 PM EDT

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202624.8425.9224.5625.4325.432.83%175,668
Jun 23, 202623.6024.7523.6024.7324.732.36%86,012
Jun 22, 202624.1424.5424.1024.1624.16-0.74%79,010
Jun 18, 202623.9724.7323.9724.3424.342.35%185,521
Jun 17, 202623.6824.5723.6023.7823.780.85%158,427
Jun 16, 202623.8224.0423.2223.5823.58-0.46%64,666
Jun 15, 202623.9624.4023.6523.6923.69-0.17%73,611
Jun 12, 202624.0024.2523.7223.7323.73-1.08%104,858
Jun 11, 202623.6324.1723.2723.9923.992.57%102,724
Jun 10, 202623.5023.7423.2623.3923.390.26%78,950
Jun 9, 202622.7823.4622.7823.3323.333.64%66,936
Jun 8, 202622.6322.8522.4522.5122.51-0.53%73,196
Jun 5, 202622.8422.8522.4422.6322.63-0.79%60,876
Jun 4, 202622.8222.9922.4722.8122.811.24%87,853
Jun 3, 202622.6322.7522.4022.5322.53-1.36%89,197
Jun 2, 202622.6223.1222.4922.8422.840.26%60,159
Jun 1, 202622.7422.8622.2422.7822.78-0.35%88,092
May 29, 202623.9723.9723.1823.1922.86-2.64%83,471
May 28, 202623.8124.1423.5623.8223.480.51%93,279
May 27, 202623.2224.0822.7523.7023.363.04%85,051
May 26, 202622.5523.0822.2723.0022.672.91%94,436
May 22, 202622.2822.5021.8722.3522.030.45%72,499
May 21, 202621.6122.3221.3622.2521.932.06%117,667
May 20, 202621.2121.9021.1121.8021.492.73%91,635
May 19, 202620.7721.3120.5421.2220.920.14%76,587
May 18, 202620.6321.6620.6321.1920.891.83%124,383
May 15, 202620.7321.0020.5220.8120.51-0.53%100,698
May 14, 202620.5620.9920.1620.9220.621.90%80,232
May 13, 202620.5120.6920.1020.5320.24-0.82%117,644
May 12, 202621.3121.3120.6720.7020.41-2.63%105,257
May 11, 202622.2922.2921.2521.2620.96-4.23%103,407
May 8, 202621.6722.5021.3522.2021.882.07%104,038
May 7, 202621.7722.3621.5021.7521.440.14%77,255
May 6, 202620.3022.1320.3021.7221.417.26%118,180
May 5, 202621.0922.3220.2520.2519.96-1.65%190,050
May 4, 202621.6022.9420.5920.5920.30-5.29%109,211
May 1, 202622.0422.1521.7321.7421.43-1.81%70,097
Apr 30, 202621.9022.5321.7422.1421.821.56%86,942
Apr 29, 202622.0222.1621.5421.8021.49-2.37%54,633
Apr 28, 202622.8022.8022.0022.3322.01-1.50%50,571
Apr 27, 202622.5622.9022.5422.6722.35-0.18%57,898
Apr 24, 202622.6522.9422.6522.7122.39-0.31%37,154
Apr 23, 202622.7823.0722.5022.7822.46-0.39%48,926
Apr 22, 202623.2923.5522.8022.8722.54-1.46%57,845
Apr 21, 202623.5023.7123.1423.2122.88-0.73%52,806
Apr 20, 202623.2923.6722.7923.3823.050.43%65,712
Apr 17, 202623.0023.6723.0023.2822.952.96%86,597
Apr 16, 202622.4322.7522.1822.6122.290.27%96,617
Apr 15, 202622.5122.5722.1522.5522.230.18%53,493
Apr 14, 202622.2322.7222.1422.5122.191.08%61,487