Haverty Furniture Companies, Inc. (HVT)

NYSE: HVT · Real-Time Price · USD

27.26

-0.25 (-0.91%)

At close: Oct 9, 2026, 4:00 PM EDT

27.25

-0.01 (-0.04%)

After-hours: Oct 9, 2026, 7:30 PM EDT

HVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	27.36	27.47	27.24	27.26	27.26	-0.91%	72,382
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
Aug 21, 2026	27.43	27.65	27.18	27.38	27.05	-0.29%	80,672
Aug 20, 2026	28.00	28.00	27.18	27.46	27.13	-2.87%	158,391
Aug 19, 2026	28.44	28.63	28.09	28.27	27.93	-0.25%	87,209
Aug 18, 2026	28.16	28.85	27.99	28.34	28.00	-0.35%	78,868
Aug 17, 2026	28.41	28.46	27.88	28.44	28.10	-1.22%	105,963
Aug 14, 2026	28.76	28.84	28.36	28.79	28.45	-0.31%	93,248
Aug 13, 2026	28.57	29.00	28.53	28.88	28.53	2.05%	112,030
Aug 12, 2026	28.58	28.58	27.68	28.30	27.96	-0.42%	90,774
Aug 11, 2026	28.89	29.53	28.42	28.42	28.08	-1.83%	405,613
Aug 10, 2026	29.21	29.83	28.52	28.95	28.60	-0.48%	112,472
Aug 7, 2026	28.90	29.50	28.78	29.09	28.74	0.69%	122,956
Aug 6, 2026	29.15	29.66	28.55	28.89	28.54	0.10%	141,262
Aug 5, 2026	29.00	29.18	27.63	28.86	28.51	2.05%	264,906
Aug 4, 2026	26.46	29.34	26.46	28.28	27.94	9.53%	433,782
Aug 3, 2026	25.08	25.83	24.91	25.82	25.51	4.79%	99,722
Jul 31, 2026	25.06	25.06	24.51	24.64	24.35	-1.56%	50,397