Haverty Furniture Companies, Inc. (HVT)

NYSE: HVT · Real-Time Price · USD

27.25

-0.04 (-0.15%)

At close: Sep 17, 2026, 4:00 PM EDT

27.25

0.00 (0.00%)

After-hours: Sep 17, 2026, 7:00 PM EDT

HVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	25.96	26.03	24.93	25.03	24.73	-3.55%	104,593
Jul 29, 2026	26.13	26.18	25.59	25.95	25.64	-0.76%	73,244
Jul 28, 2026	25.25	26.25	25.25	26.15	25.84	3.69%	142,947
Jul 27, 2026	25.13	25.48	25.08	25.22	24.92	1.24%	111,485
Jul 24, 2026	24.76	25.31	24.21	24.91	24.61	0.81%	80,208
Jul 23, 2026	25.04	25.48	24.12	24.71	24.41	-2.56%	132,615
Jul 22, 2026	25.63	25.64	24.67	25.36	25.06	-0.74%	69,938
Jul 21, 2026	25.40	25.58	25.28	25.55	25.24	0.39%	54,670
Jul 20, 2026	25.83	25.83	25.02	25.45	25.15	-0.70%	98,298
Jul 17, 2026	26.10	26.32	25.42	25.63	25.32	-2.29%	106,851
Jul 16, 2026	25.75	26.50	25.56	26.23	25.92	2.22%	173,783
Jul 15, 2026	25.13	26.08	25.04	25.66	25.35	1.87%	122,803
Jul 14, 2026	25.09	25.25	24.61	25.19	24.89	0.68%	62,673
Jul 13, 2026	25.18	25.54	25.02	25.02	24.72	-0.32%	82,564
Jul 10, 2026	25.23	25.60	25.07	25.10	24.80	0.04%	59,747
Jul 9, 2026	24.66	25.11	24.32	25.09	24.79	2.03%	62,763