Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
23.79
-0.21 (-0.88%)
Dec 5, 2025, 4:00 PM EST - Market closed
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.93 | 24.45 | 23.22 | 23.79 | 23.79 | -0.88% | 56,664 |
| Dec 4, 2025 | 24.21 | 24.34 | 23.82 | 24.00 | 24.00 | -1.07% | 83,910 |
| Dec 3, 2025 | 24.09 | 24.72 | 24.09 | 24.26 | 24.26 | 1.25% | 75,585 |
| Dec 2, 2025 | 24.37 | 24.37 | 23.85 | 23.96 | 23.96 | -1.32% | 76,193 |
| Dec 1, 2025 | 23.57 | 24.85 | 23.57 | 24.28 | 24.28 | 2.02% | 265,914 |
| Nov 28, 2025 | 24.37 | 24.37 | 23.70 | 23.80 | 23.80 | -1.45% | 45,307 |
| Nov 26, 2025 | 23.96 | 24.46 | 23.90 | 24.15 | 24.15 | -0.12% | 89,064 |
| Nov 25, 2025 | 23.00 | 24.19 | 23.00 | 24.18 | 24.18 | 4.54% | 105,239 |
| Nov 24, 2025 | 23.00 | 23.29 | 22.72 | 23.13 | 22.80 | -0.22% | 112,751 |
| Nov 21, 2025 | 22.54 | 23.37 | 22.45 | 23.18 | 22.85 | 3.81% | 98,256 |
| Nov 20, 2025 | 22.52 | 22.83 | 22.25 | 22.33 | 22.01 | -0.22% | 129,648 |
| Nov 19, 2025 | 22.52 | 22.85 | 22.34 | 22.38 | 22.06 | 0.54% | 98,541 |
| Nov 18, 2025 | 22.22 | 22.45 | 21.93 | 22.26 | 21.94 | -0.80% | 99,743 |
| Nov 17, 2025 | 22.40 | 22.82 | 22.27 | 22.44 | 22.12 | -0.53% | 209,851 |
| Nov 14, 2025 | 22.84 | 22.94 | 22.40 | 22.56 | 22.24 | -1.70% | 124,104 |
| Nov 13, 2025 | 22.79 | 23.15 | 22.55 | 22.95 | 22.62 | 0.44% | 203,657 |
| Nov 12, 2025 | 22.68 | 23.06 | 22.68 | 22.85 | 22.52 | 1.11% | 83,008 |
| Nov 11, 2025 | 22.58 | 23.21 | 22.23 | 22.60 | 22.28 | 0.76% | 93,777 |
| Nov 10, 2025 | 22.36 | 22.62 | 22.14 | 22.43 | 22.11 | 2.14% | 120,235 |
| Nov 7, 2025 | 22.41 | 22.64 | 21.88 | 21.96 | 21.65 | -1.92% | 106,126 |
| Nov 6, 2025 | 22.93 | 23.18 | 22.36 | 22.39 | 22.07 | -3.41% | 116,838 |
| Nov 5, 2025 | 22.43 | 23.41 | 22.43 | 23.18 | 22.85 | 3.16% | 158,672 |
| Nov 4, 2025 | 22.13 | 22.88 | 22.13 | 22.47 | 22.15 | -1.14% | 168,120 |
| Nov 3, 2025 | 21.90 | 23.09 | 21.65 | 22.73 | 22.41 | 4.22% | 244,381 |
| Oct 31, 2025 | 21.70 | 23.04 | 21.58 | 21.81 | 21.50 | 0.74% | 157,149 |
| Oct 30, 2025 | 21.85 | 23.33 | 21.60 | 21.65 | 21.34 | 7.07% | 149,385 |
| Oct 29, 2025 | 20.80 | 21.03 | 20.06 | 20.22 | 19.93 | -2.79% | 110,607 |
| Oct 28, 2025 | 20.28 | 20.98 | 20.28 | 20.80 | 20.50 | 1.86% | 97,567 |
| Oct 27, 2025 | 20.53 | 21.14 | 20.42 | 20.42 | 20.13 | -0.10% | 85,002 |
| Oct 24, 2025 | 20.51 | 20.73 | 20.34 | 20.44 | 20.15 | 0.59% | 61,333 |
| Oct 23, 2025 | 20.44 | 20.61 | 20.16 | 20.32 | 20.03 | 0.25% | 76,616 |
| Oct 22, 2025 | 20.27 | 20.53 | 20.11 | 20.27 | 19.98 | -0.10% | 101,608 |
| Oct 21, 2025 | 20.13 | 20.65 | 20.09 | 20.29 | 20.00 | 0.50% | 89,480 |
| Oct 20, 2025 | 20.27 | 20.55 | 20.09 | 20.19 | 19.90 | 0.55% | 78,784 |
| Oct 17, 2025 | 20.18 | 20.56 | 20.05 | 20.08 | 19.79 | -0.35% | 118,241 |
| Oct 16, 2025 | 20.68 | 20.81 | 20.14 | 20.15 | 19.86 | -2.70% | 124,151 |
| Oct 15, 2025 | 20.58 | 21.01 | 20.45 | 20.71 | 20.41 | 1.22% | 134,150 |
| Oct 14, 2025 | 20.00 | 20.69 | 20.00 | 20.46 | 20.17 | 1.69% | 107,187 |
| Oct 13, 2025 | 20.29 | 20.48 | 20.01 | 20.12 | 19.83 | 0.65% | 116,779 |
| Oct 10, 2025 | 20.31 | 20.62 | 19.89 | 19.99 | 19.70 | -1.48% | 121,939 |
| Oct 9, 2025 | 20.72 | 20.72 | 20.16 | 20.29 | 20.00 | -2.92% | 93,892 |
| Oct 8, 2025 | 20.38 | 20.95 | 20.32 | 20.90 | 20.60 | 2.60% | 79,401 |
| Oct 7, 2025 | 21.01 | 21.01 | 20.36 | 20.37 | 20.08 | -3.37% | 90,976 |
| Oct 6, 2025 | 21.53 | 21.68 | 21.06 | 21.08 | 20.78 | -1.91% | 85,748 |
| Oct 3, 2025 | 21.44 | 21.79 | 21.40 | 21.49 | 21.18 | 0.61% | 57,936 |
| Oct 2, 2025 | 21.43 | 21.50 | 21.14 | 21.36 | 21.06 | -0.47% | 90,593 |
| Oct 1, 2025 | 21.89 | 21.92 | 21.35 | 21.46 | 21.15 | -2.14% | 72,851 |
| Sep 30, 2025 | 21.96 | 22.13 | 21.77 | 21.93 | 21.62 | -0.86% | 108,506 |
| Sep 29, 2025 | 22.50 | 22.50 | 22.00 | 22.12 | 21.80 | -1.47% | 71,204 |
| Sep 26, 2025 | 22.23 | 22.49 | 22.19 | 22.45 | 22.13 | 0.72% | 72,606 |