Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
22.43
-0.24 (-1.06%)
Aug 15, 2025, 4:00 PM - Market closed
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 22.74 | 22.81 | 22.05 | 22.43 | 22.43 | -1.06% | 167,135 |
| Aug 14, 2025 | 22.67 | 23.07 | 22.17 | 22.67 | 22.67 | -2.03% | 87,443 |
| Aug 13, 2025 | 22.25 | 23.16 | 22.14 | 23.14 | 23.14 | 4.19% | 88,005 |
| Aug 12, 2025 | 21.33 | 22.32 | 21.31 | 22.21 | 22.21 | 5.41% | 115,203 |
| Aug 11, 2025 | 21.33 | 21.33 | 20.81 | 21.07 | 21.07 | -0.52% | 51,355 |
| Aug 8, 2025 | 21.24 | 21.75 | 20.85 | 21.18 | 21.18 | -0.42% | 115,822 |
| Aug 7, 2025 | 21.39 | 21.39 | 20.96 | 21.27 | 21.27 | 0.28% | 55,285 |
| Aug 6, 2025 | 21.40 | 21.50 | 21.15 | 21.21 | 21.21 | -0.80% | 58,335 |
| Aug 5, 2025 | 20.84 | 21.39 | 20.81 | 21.38 | 21.38 | 2.64% | 89,650 |
| Aug 4, 2025 | 20.56 | 20.94 | 20.56 | 20.83 | 20.83 | 2.11% | 63,634 |
| Aug 1, 2025 | 20.50 | 20.60 | 20.07 | 20.40 | 20.40 | -1.11% | 114,089 |
| Jul 31, 2025 | 20.60 | 20.76 | 19.53 | 20.63 | 20.63 | -1.15% | 132,163 |
| Jul 30, 2025 | 21.34 | 21.51 | 20.81 | 20.87 | 20.87 | -1.28% | 72,990 |
| Jul 29, 2025 | 21.96 | 21.96 | 21.04 | 21.14 | 21.14 | -3.34% | 80,223 |
| Jul 28, 2025 | 21.49 | 21.92 | 21.36 | 21.87 | 21.87 | 2.15% | 74,304 |
| Jul 25, 2025 | 21.40 | 21.43 | 20.93 | 21.41 | 21.41 | 0.75% | 108,699 |
| Jul 24, 2025 | 22.02 | 22.08 | 21.12 | 21.25 | 21.25 | -4.32% | 70,696 |
| Jul 23, 2025 | 21.84 | 22.28 | 21.63 | 22.21 | 22.21 | 2.87% | 62,014 |
| Jul 22, 2025 | 21.03 | 21.82 | 21.03 | 21.59 | 21.59 | 3.10% | 69,384 |
| Jul 21, 2025 | 20.79 | 21.05 | 20.61 | 20.94 | 20.94 | 1.06% | 84,014 |
| Jul 18, 2025 | 21.00 | 21.08 | 20.59 | 20.72 | 20.72 | -0.72% | 65,726 |
| Jul 17, 2025 | 20.88 | 21.14 | 20.78 | 20.87 | 20.87 | 0.48% | 76,779 |
| Jul 16, 2025 | 20.98 | 21.11 | 20.45 | 20.77 | 20.77 | -0.05% | 95,532 |
| Jul 15, 2025 | 21.89 | 21.89 | 20.76 | 20.78 | 20.78 | -5.46% | 110,434 |
| Jul 14, 2025 | 22.13 | 22.47 | 21.59 | 21.98 | 21.98 | -1.17% | 99,738 |
| Jul 11, 2025 | 22.53 | 22.59 | 22.20 | 22.24 | 22.24 | -2.75% | 98,166 |
| Jul 10, 2025 | 21.93 | 23.13 | 21.93 | 22.87 | 22.87 | 3.77% | 121,754 |
| Jul 9, 2025 | 22.18 | 22.18 | 21.84 | 22.04 | 22.04 | 0.05% | 77,580 |
| Jul 8, 2025 | 22.14 | 22.45 | 21.83 | 22.03 | 22.03 | -0.18% | 96,333 |
| Jul 7, 2025 | 22.14 | 22.51 | 21.99 | 22.07 | 22.07 | -1.47% | 97,235 |
| Jul 3, 2025 | 22.26 | 22.43 | 22.05 | 22.40 | 22.40 | 1.13% | 58,154 |
| Jul 2, 2025 | 21.75 | 22.28 | 21.62 | 22.15 | 22.15 | 2.40% | 142,568 |
| Jul 1, 2025 | 20.14 | 22.11 | 20.08 | 21.63 | 21.63 | 6.29% | 121,127 |
| Jun 30, 2025 | 20.54 | 20.70 | 20.28 | 20.35 | 20.35 | -0.29% | 102,311 |
| Jun 27, 2025 | 20.60 | 20.73 | 20.34 | 20.41 | 20.41 | -0.44% | 210,418 |
| Jun 26, 2025 | 20.30 | 20.53 | 20.18 | 20.50 | 20.50 | 1.54% | 107,967 |
| Jun 25, 2025 | 20.14 | 20.21 | 19.91 | 20.19 | 20.19 | 0.60% | 68,853 |
| Jun 24, 2025 | 20.04 | 20.27 | 19.78 | 20.07 | 20.07 | 0.85% | 72,062 |
| Jun 23, 2025 | 20.04 | 20.20 | 19.34 | 19.90 | 19.90 | -1.78% | 94,753 |
| Jun 20, 2025 | 20.40 | 20.45 | 20.04 | 20.26 | 20.26 | 0.05% | 249,359 |
| Jun 18, 2025 | 20.01 | 20.47 | 20.01 | 20.25 | 20.25 | 1.30% | 94,447 |
| Jun 17, 2025 | 20.02 | 20.49 | 19.88 | 19.99 | 19.99 | -0.50% | 142,087 |
| Jun 16, 2025 | 19.60 | 20.09 | 19.41 | 20.09 | 20.09 | 3.56% | 80,433 |
| Jun 13, 2025 | 19.50 | 19.86 | 19.32 | 19.40 | 19.40 | -2.85% | 102,995 |
| Jun 12, 2025 | 19.73 | 20.02 | 19.52 | 19.97 | 19.97 | 0.20% | 145,612 |
| Jun 11, 2025 | 20.93 | 20.97 | 19.91 | 19.93 | 19.93 | -4.04% | 109,184 |
| Jun 10, 2025 | 20.54 | 20.89 | 20.32 | 20.77 | 20.77 | 2.21% | 100,346 |
| Jun 9, 2025 | 19.96 | 20.38 | 19.87 | 20.32 | 20.32 | 2.68% | 94,994 |
| Jun 6, 2025 | 19.79 | 19.89 | 19.49 | 19.79 | 19.79 | 1.07% | 96,661 |
| Jun 5, 2025 | 19.56 | 19.75 | 19.46 | 19.58 | 19.58 | -0.25% | 100,359 |