Skip to main content
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
20.41
-0.09 (-0.44%)
At close: Jun 27, 2025, 4:00 PM
20.62
+0.21 (1.03%)
After-hours: Jun 27, 2025, 7:19 PM EDT

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202520.6020.7320.3420.4120.41-0.44%187,479
Jun 26, 202520.3020.5320.1820.5020.501.54%107,967
Jun 25, 202520.1420.2119.9120.1920.190.60%68,853
Jun 24, 202520.0420.2719.7820.0720.070.85%72,062
Jun 23, 202520.0420.2019.3419.9019.90-1.78%94,753
Jun 20, 202520.4020.4520.0420.2620.260.05%249,359
Jun 18, 202520.0120.4720.0120.2520.251.30%94,447
Jun 17, 202520.0220.4919.8819.9919.99-0.50%142,087
Jun 16, 202519.6020.0919.4120.0920.093.56%80,433
Jun 13, 202519.5019.8619.3219.4019.40-2.85%102,995
Jun 12, 202519.7320.0219.5219.9719.970.20%145,612
Jun 11, 202520.9320.9719.9119.9319.93-4.04%109,184
Jun 10, 202520.5420.8920.3220.7720.772.21%100,346
Jun 9, 202519.9620.3819.8720.3220.322.68%94,994
Jun 6, 202519.7919.8919.4919.7919.791.07%96,661
Jun 5, 202519.5619.7519.4619.5819.58-0.25%100,359
Jun 4, 202519.7319.8619.5419.6319.63-0.66%104,498
Jun 3, 202519.8220.1819.5419.7619.76-0.45%117,112
Jun 2, 202520.5621.0019.8419.8519.85-5.30%175,820
May 30, 202520.5321.1520.5320.9620.630.96%130,960
May 29, 202520.8521.0620.6220.7620.43-0.72%82,506
May 28, 202521.1221.3520.8220.9120.58-1.27%125,502
May 27, 202520.5021.2120.2521.1820.844.59%108,099
May 23, 202519.9420.3219.9420.2519.93-1.07%125,287
May 22, 202520.4120.6420.3820.4720.15-1.06%117,009
May 21, 202520.4820.7120.3720.6920.36-0.39%235,466
May 20, 202520.9121.0420.7120.7720.44-0.19%84,965
May 19, 202520.6420.8820.4120.8120.48-1.37%116,454
May 16, 202521.2721.3620.9121.1020.77-0.38%94,849
May 15, 202520.8721.2320.8421.1820.840.86%94,739
May 14, 202520.6221.1020.5521.0020.671.16%168,260
May 13, 202521.1621.1620.7020.7620.43-1.14%83,553
May 12, 202520.3621.3220.0121.0020.679.49%192,165
May 9, 202519.4419.4819.1419.1818.88-1.03%128,015
May 8, 202519.0519.4318.8119.3819.073.03%76,585
May 7, 202519.0519.1718.7018.8118.51-0.21%127,110
May 6, 202519.3119.3118.6918.8518.55-3.08%117,328
May 5, 202519.9920.1219.2919.4519.14-3.71%129,834
May 2, 202519.7020.6019.5920.2019.882.33%161,677
May 1, 202519.7720.6819.2019.7419.438.70%207,981
Apr 30, 202518.1618.3317.7618.1617.87-1.20%154,105
Apr 29, 202518.0918.4018.0618.3818.090.33%110,491
Apr 28, 202518.0118.3717.9618.3218.030.44%132,697
Apr 25, 202518.1218.2617.9718.2417.95-0.38%143,771
Apr 24, 202518.0318.3417.7818.3118.021.61%113,651
Apr 23, 202518.4118.7217.8918.0217.730.95%175,849
Apr 22, 202517.5017.8917.3417.8517.572.76%121,448
Apr 21, 202517.4417.5017.0917.3717.09-1.92%130,325
Apr 17, 202517.1217.7717.1217.7117.433.03%107,000
Apr 16, 202517.4217.4717.0117.1916.92-1.04%95,988