Skip to main content
logo
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
25.63
-0.60 (-2.29%)
Jul 17, 2026, 4:00 PM EDT - Market closed

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202626.1026.3225.4225.6325.63-2.29%106,751
Jul 16, 202625.7526.5025.5626.2326.232.22%173,682
Jul 15, 202625.1326.0825.0425.6625.661.87%122,802
Jul 14, 202625.0925.2524.6125.1925.190.68%62,573
Jul 13, 202625.1825.5425.0225.0225.02-0.32%82,558
Jul 10, 202625.2325.6025.0725.1025.100.04%59,747
Jul 9, 202624.6625.1124.3225.0925.092.03%62,763
Jul 8, 202624.8325.3224.3324.5924.59-2.11%60,417
Jul 7, 202625.2025.4524.6825.1225.120.28%65,232
Jul 6, 202625.1525.5624.6125.0525.050.32%118,403
Jul 2, 202625.3125.4824.9024.9724.97-1.85%54,872
Jul 1, 202625.3725.6925.1525.4425.44-0.35%82,530
Jun 30, 202625.4025.5725.1125.5325.530.20%73,959
Jun 29, 202625.8825.8825.0325.4825.48-1.28%106,922
Jun 26, 202625.1325.9324.9225.8125.812.67%366,916
Jun 25, 202625.4325.6424.8125.1425.14-1.14%138,953
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