Skip to main content
logo
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
27.38
+0.12 (0.44%)
At close: Aug 27, 2026, 4:00 PM EDT
27.41
+0.03 (0.11%)
Pre-market: Aug 28, 2026, 5:33 AM EDT

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202627.1527.6126.7727.3827.380.44%109,721
Aug 26, 202627.2927.4326.7027.2627.260.07%146,896
Aug 25, 202627.3927.3926.8427.2427.24-0.04%109,467
Aug 24, 202627.5727.9227.4227.5827.250.73%137,416
Aug 21, 202627.4327.6527.1827.3827.05-0.29%80,672
Aug 20, 202628.0028.0027.1827.4627.13-2.87%158,391
Aug 19, 202628.4428.6328.0928.2727.93-0.25%87,209
Aug 18, 202628.1628.8527.9928.3428.00-0.35%78,868
Aug 17, 202628.4128.4627.8828.4428.10-1.22%105,963
Aug 14, 202628.7628.8428.3628.7928.45-0.31%93,248
Aug 13, 202628.5729.0028.5328.8828.532.05%112,030
Aug 12, 202628.5828.5827.6828.3027.96-0.42%90,774
Aug 11, 202628.8929.5328.4228.4228.08-1.83%405,613
Aug 10, 202629.2129.8328.5228.9528.60-0.48%112,472
Aug 7, 202628.9029.5028.7829.0928.740.69%122,956
Aug 6, 202629.1529.6628.5528.8928.540.10%141,262
Aug 5, 202629.0029.1827.6328.8628.512.05%264,906
Aug 4, 202626.4629.3426.4628.2827.949.53%433,782
Aug 3, 202625.0825.8324.9125.8225.514.79%99,722
Jul 31, 202625.0625.0624.5124.6424.35-1.56%50,397
Jul 30, 202625.9626.0324.9325.0324.73-3.55%104,593
Jul 29, 202626.1326.1825.5925.9525.64-0.76%73,244
Jul 28, 202625.2526.2525.2526.1525.843.69%142,947
Jul 27, 202625.1325.4825.0825.2224.921.24%111,485
Jul 24, 202624.7625.3124.2124.9124.610.81%80,208
Jul 23, 202625.0425.4824.1224.7124.41-2.56%132,615
Jul 22, 202625.6325.6424.6725.3625.06-0.74%69,938
Jul 21, 202625.4025.5825.2825.5525.240.39%54,670
Jul 20, 202625.8325.8325.0225.4525.15-0.70%98,298
Jul 17, 202626.1026.3225.4225.6325.32-2.29%106,851
Jul 16, 202625.7526.5025.5626.2325.922.22%173,783
Jul 15, 202625.1326.0825.0425.6625.351.87%122,803
Jul 14, 202625.0925.2524.6125.1924.890.68%62,673
Jul 13, 202625.1825.5425.0225.0224.72-0.32%82,564
Jul 10, 202625.2325.6025.0725.1024.800.04%59,747
Jul 9, 202624.6625.1124.3225.0924.792.03%62,763
Jul 8, 202624.8325.3224.3324.5924.30-2.11%60,417
Jul 7, 202625.2025.4524.6825.1224.820.28%65,232
Jul 6, 202625.1525.5624.6125.0524.750.32%118,404
Jul 2, 202625.3125.4824.9024.9724.67-1.85%54,872
Jul 1, 202625.3725.6925.1525.4425.14-0.35%82,530
Jun 30, 202625.4025.5725.1125.5325.220.20%73,959
Jun 29, 202625.8825.8825.0325.4825.18-1.28%107,006
Jun 26, 202625.1325.9324.9225.8125.502.67%401,220
Jun 25, 202625.4325.6424.8125.1424.84-1.14%138,953
Jun 24, 202624.8425.9224.5625.4325.132.83%175,680
Jun 23, 202623.6024.7523.6024.7324.432.36%86,012
Jun 22, 202624.1424.5424.1024.1623.87-0.74%79,038
Jun 18, 202623.9724.7323.9724.3424.052.35%185,587
Jun 17, 202623.6824.5723.6023.7823.500.85%158,427