Haverty Furniture Companies, Inc. (HVT.A)
NYSE: HVT.A · Real-Time Price · USD
23.00
-1.59 (-6.47%)
Mar 9, 2026, 4:00 PM EDT - Market closed
HVT.A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.59 | 24.61 | 23.55 | 23.00 | - | -6.47% | 945 |
| Mar 6, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -3.46% | 515 |
| Mar 5, 2026 | 26.08 | 26.08 | 25.47 | 25.47 | 25.47 | -0.12% | 1,269 |
| Mar 4, 2026 | 25.85 | 25.87 | 25.50 | 25.50 | 25.50 | 5.63% | 6,290 |
| Mar 3, 2026 | 25.06 | 25.06 | 24.14 | 24.14 | 24.14 | -8.21% | 2,245 |
| Mar 2, 2026 | 27.77 | 27.77 | 26.30 | 26.30 | 26.30 | -9.19% | 3,832 |
| Feb 27, 2026 | 27.90 | 28.96 | 27.19 | 28.96 | 28.96 | 1.79% | 28,323 |
| Feb 26, 2026 | 28.56 | 29.00 | 28.45 | 28.45 | 28.45 | -2.03% | 30,928 |
| Feb 25, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.03% | 3,387 |
| Feb 20, 2026 | 27.24 | 29.08 | 27.24 | 29.05 | 29.05 | 8.92% | 27,955 |
| Feb 19, 2026 | 26.40 | 26.67 | 26.40 | 26.67 | 26.67 | -2.52% | 6,526 |
| Feb 17, 2026 | 27.21 | 27.36 | 27.21 | 27.36 | 27.36 | 6.29% | 1,532 |
| Feb 13, 2026 | 26.16 | 26.49 | 25.42 | 25.74 | 25.74 | -4.67% | 2,879 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -7.41% | 2,462 |
| Feb 11, 2026 | 30.88 | 32.00 | 28.04 | 29.16 | 29.16 | -23.56% | 12,969 |
| Feb 10, 2026 | 32.34 | 44.99 | 31.05 | 38.15 | 38.15 | 35.77% | 347,737 |
| Feb 9, 2026 | 27.09 | 28.10 | 27.09 | 28.10 | 28.10 | 9.42% | 1,503 |
| Jan 28, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.72% | 272 |
| Jan 26, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.62% | 294 |
| Jan 21, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.72% | 170 |
| Jan 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.12% | 128 |
| Jan 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 10.63% | 577 |
| Dec 31, 2025 | 23.15 | 23.15 | 23.14 | 23.14 | 23.14 | -7.74% | 332 |
| Dec 22, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -4.06% | 346 |
| Dec 19, 2025 | 25.15 | 26.14 | 25.11 | 26.14 | 26.14 | 5.23% | 2,787 |
| Dec 10, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 8.47% | 551 |
| Nov 11, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.59 | 0.62% | 118 |
| Nov 5, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.45 | 4.40% | 252 |
| Nov 4, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.50 | 7.50% | 142 |
| Oct 9, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.01 | -3.20% | 126 |
| Oct 7, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.67 | -0.19% | 135 |
| Oct 2, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.71 | -3.45% | 319 |
| Sep 26, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.45 | -9.98% | 267 |
| Sep 24, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 23.82 | 9.72% | 229 |