Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
23.05
-0.16 (-0.69%)
Apr 22, 2026, 10:46 AM EDT - Market open
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 23.50 | 23.71 | 23.14 | 23.21 | 23.21 | -0.73% | 52,806 |
| Apr 20, 2026 | 23.29 | 23.67 | 22.79 | 23.38 | 23.38 | 0.43% | 65,712 |
| Apr 17, 2026 | 23.00 | 23.67 | 23.00 | 23.28 | 23.28 | 2.96% | 86,597 |
| Apr 16, 2026 | 22.43 | 22.75 | 22.18 | 22.61 | 22.61 | 0.27% | 96,614 |
| Apr 15, 2026 | 22.51 | 22.57 | 22.15 | 22.55 | 22.55 | 0.18% | 53,493 |
| Apr 14, 2026 | 22.23 | 22.72 | 22.14 | 22.51 | 22.51 | 1.08% | 61,487 |
| Apr 13, 2026 | 22.38 | 22.53 | 21.40 | 22.27 | 22.27 | -0.58% | 184,430 |
| Apr 10, 2026 | 22.65 | 22.72 | 22.26 | 22.40 | 22.40 | -0.44% | 71,183 |
| Apr 9, 2026 | 21.98 | 22.63 | 21.89 | 22.50 | 22.50 | 1.31% | 129,813 |
| Apr 8, 2026 | 21.91 | 22.60 | 21.91 | 22.21 | 22.21 | 5.91% | 168,173 |
| Apr 7, 2026 | 21.02 | 21.32 | 20.27 | 20.97 | 20.97 | -0.29% | 204,244 |
| Apr 6, 2026 | 20.72 | 21.09 | 20.57 | 21.03 | 21.03 | 0.96% | 78,060 |
| Apr 2, 2026 | 21.04 | 21.15 | 20.58 | 20.83 | 20.83 | -2.62% | 199,076 |
| Apr 1, 2026 | 21.04 | 21.67 | 21.03 | 21.39 | 21.39 | 0.99% | 139,953 |
| Mar 31, 2026 | 21.41 | 21.76 | 20.90 | 21.18 | 21.18 | 0.67% | 162,212 |
| Mar 30, 2026 | 21.54 | 21.88 | 20.88 | 21.04 | 21.04 | -1.22% | 105,222 |
| Mar 27, 2026 | 21.30 | 21.62 | 21.02 | 21.30 | 21.30 | -0.28% | 149,287 |
| Mar 26, 2026 | 20.92 | 21.52 | 20.92 | 21.36 | 21.36 | 0.56% | 114,864 |
| Mar 25, 2026 | 20.94 | 21.35 | 20.47 | 21.24 | 21.24 | 2.66% | 301,864 |
| Mar 24, 2026 | 20.76 | 21.20 | 20.49 | 20.69 | 20.69 | -1.76% | 195,369 |
| Mar 23, 2026 | 21.34 | 21.68 | 21.06 | 21.06 | 21.06 | 1.25% | 145,482 |
| Mar 20, 2026 | 21.12 | 21.47 | 20.55 | 20.80 | 20.80 | -1.52% | 324,783 |
| Mar 19, 2026 | 21.21 | 21.43 | 20.39 | 21.12 | 21.12 | -0.94% | 387,898 |
| Mar 18, 2026 | 21.85 | 22.16 | 21.30 | 21.32 | 21.32 | -2.78% | 125,494 |
| Mar 17, 2026 | 21.79 | 22.15 | 21.48 | 21.93 | 21.93 | 1.34% | 183,739 |
| Mar 16, 2026 | 21.74 | 22.08 | 21.60 | 21.64 | 21.64 | 0.79% | 102,751 |
| Mar 13, 2026 | 21.65 | 21.85 | 21.26 | 21.47 | 21.47 | -0.42% | 97,113 |
| Mar 12, 2026 | 21.51 | 21.96 | 21.35 | 21.56 | 21.56 | -1.33% | 161,037 |
| Mar 11, 2026 | 21.91 | 22.27 | 21.46 | 21.85 | 21.85 | -0.27% | 162,400 |
| Mar 10, 2026 | 22.02 | 22.61 | 21.71 | 21.91 | 21.91 | -1.62% | 168,052 |
| Mar 9, 2026 | 22.76 | 22.76 | 21.65 | 22.27 | 21.94 | -2.75% | 122,318 |
| Mar 6, 2026 | 22.88 | 23.03 | 22.29 | 22.90 | 22.56 | -1.55% | 110,591 |
| Mar 5, 2026 | 22.91 | 23.43 | 22.91 | 23.26 | 22.92 | -0.21% | 111,231 |
| Mar 4, 2026 | 23.29 | 23.48 | 22.80 | 23.31 | 22.96 | 1.52% | 69,428 |
| Mar 3, 2026 | 22.67 | 23.21 | 22.46 | 22.96 | 22.62 | -0.91% | 79,995 |
| Mar 2, 2026 | 23.41 | 23.58 | 22.97 | 23.17 | 22.83 | -2.69% | 87,135 |
| Feb 27, 2026 | 23.61 | 23.97 | 23.33 | 23.81 | 23.46 | -0.42% | 53,968 |
| Feb 26, 2026 | 24.33 | 24.72 | 23.84 | 23.91 | 23.56 | -1.65% | 72,941 |
| Feb 25, 2026 | 25.13 | 25.20 | 23.93 | 24.31 | 23.95 | -3.99% | 117,627 |
| Feb 24, 2026 | 25.44 | 27.36 | 24.98 | 25.32 | 24.94 | 0.08% | 118,685 |
| Feb 23, 2026 | 26.11 | 26.18 | 24.97 | 25.30 | 24.93 | -3.36% | 65,516 |
| Feb 20, 2026 | 25.82 | 26.63 | 25.49 | 26.18 | 25.79 | 0.93% | 80,935 |
| Feb 19, 2026 | 25.60 | 26.05 | 25.48 | 25.94 | 25.56 | 0.27% | 59,408 |
| Feb 18, 2026 | 26.07 | 26.52 | 25.70 | 25.87 | 25.49 | -1.41% | 46,320 |
| Feb 17, 2026 | 26.02 | 26.40 | 25.47 | 26.24 | 25.85 | 1.16% | 70,428 |
| Feb 13, 2026 | 26.16 | 26.18 | 25.57 | 25.94 | 25.56 | -0.57% | 59,445 |
| Feb 12, 2026 | 26.58 | 26.85 | 25.80 | 26.09 | 25.70 | -0.91% | 73,536 |
| Feb 11, 2026 | 27.08 | 27.27 | 26.09 | 26.33 | 25.94 | -2.55% | 86,280 |
| Feb 10, 2026 | 26.98 | 27.67 | 26.85 | 27.02 | 26.62 | 1.66% | 87,356 |
| Feb 9, 2026 | 27.06 | 27.27 | 26.22 | 26.58 | 26.19 | -2.67% | 54,433 |