Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
22.27
-0.63 (-2.75%)
At close: Mar 9, 2026, 4:00 PM EDT
22.97
+0.70 (3.13%)
After-hours: Mar 9, 2026, 7:00 PM EDT
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.76 | 22.76 | 21.65 | 22.27 | 21.94 | -2.75% | 122,318 |
| Mar 6, 2026 | 22.88 | 23.03 | 22.29 | 22.90 | 22.56 | -1.55% | 110,591 |
| Mar 5, 2026 | 22.91 | 23.43 | 22.91 | 23.26 | 22.92 | -0.21% | 111,231 |
| Mar 4, 2026 | 23.29 | 23.48 | 22.80 | 23.31 | 22.96 | 1.52% | 69,428 |
| Mar 3, 2026 | 22.67 | 23.21 | 22.46 | 22.96 | 22.62 | -0.91% | 79,995 |
| Mar 2, 2026 | 23.41 | 23.58 | 22.97 | 23.17 | 22.83 | -2.69% | 87,135 |
| Feb 27, 2026 | 23.61 | 23.97 | 23.33 | 23.81 | 23.46 | -0.42% | 53,968 |
| Feb 26, 2026 | 24.33 | 24.72 | 23.84 | 23.91 | 23.56 | -1.65% | 72,941 |
| Feb 25, 2026 | 25.13 | 25.20 | 23.93 | 24.31 | 23.95 | -3.99% | 117,627 |
| Feb 24, 2026 | 25.44 | 27.36 | 24.98 | 25.32 | 24.94 | 0.08% | 118,685 |
| Feb 23, 2026 | 26.11 | 26.18 | 24.97 | 25.30 | 24.93 | -3.36% | 65,516 |
| Feb 20, 2026 | 25.82 | 26.63 | 25.49 | 26.18 | 25.79 | 0.93% | 80,935 |
| Feb 19, 2026 | 25.60 | 26.05 | 25.48 | 25.94 | 25.56 | 0.27% | 59,408 |
| Feb 18, 2026 | 26.07 | 26.52 | 25.70 | 25.87 | 25.49 | -1.41% | 46,320 |
| Feb 17, 2026 | 26.02 | 26.40 | 25.47 | 26.24 | 25.85 | 1.16% | 70,428 |
| Feb 13, 2026 | 26.16 | 26.18 | 25.57 | 25.94 | 25.56 | -0.57% | 59,445 |
| Feb 12, 2026 | 26.58 | 26.85 | 25.80 | 26.09 | 25.70 | -0.91% | 73,536 |
| Feb 11, 2026 | 27.08 | 27.27 | 26.09 | 26.33 | 25.94 | -2.55% | 86,280 |
| Feb 10, 2026 | 26.98 | 27.67 | 26.85 | 27.02 | 26.62 | 1.66% | 87,356 |
| Feb 9, 2026 | 27.06 | 27.27 | 26.22 | 26.58 | 26.19 | -2.67% | 54,433 |
| Feb 6, 2026 | 27.01 | 27.53 | 25.70 | 27.31 | 26.91 | 1.79% | 92,807 |
| Feb 5, 2026 | 27.06 | 27.19 | 26.62 | 26.83 | 26.43 | -0.89% | 49,622 |
| Feb 4, 2026 | 26.57 | 27.15 | 26.55 | 27.07 | 26.67 | 2.62% | 71,690 |
| Feb 3, 2026 | 25.78 | 26.64 | 25.77 | 26.38 | 25.99 | 1.81% | 73,410 |
| Feb 2, 2026 | 25.41 | 26.06 | 25.35 | 25.91 | 25.53 | 2.33% | 49,525 |
| Jan 30, 2026 | 25.30 | 25.70 | 25.00 | 25.32 | 24.94 | -0.55% | 54,352 |
| Jan 29, 2026 | 25.20 | 25.62 | 25.15 | 25.46 | 25.08 | 0.95% | 69,984 |
| Jan 28, 2026 | 25.81 | 26.04 | 25.10 | 25.22 | 24.85 | -2.25% | 86,554 |
| Jan 27, 2026 | 26.39 | 26.39 | 25.55 | 25.80 | 25.42 | -1.45% | 75,635 |
| Jan 26, 2026 | 26.36 | 26.36 | 25.94 | 26.18 | 25.79 | -0.38% | 51,827 |
| Jan 23, 2026 | 26.71 | 27.00 | 26.20 | 26.28 | 25.89 | -1.98% | 41,585 |
| Jan 22, 2026 | 27.07 | 27.46 | 26.57 | 26.81 | 26.41 | -0.96% | 49,377 |
| Jan 21, 2026 | 26.03 | 27.19 | 25.70 | 27.07 | 26.67 | 5.41% | 77,784 |
| Jan 20, 2026 | 25.70 | 26.00 | 25.52 | 25.68 | 25.30 | -2.43% | 45,913 |
| Jan 16, 2026 | 26.31 | 26.48 | 26.01 | 26.32 | 25.93 | -0.38% | 91,743 |
| Jan 15, 2026 | 26.43 | 26.72 | 26.13 | 26.42 | 26.03 | -0.11% | 95,567 |
| Jan 14, 2026 | 26.61 | 26.93 | 26.25 | 26.45 | 26.06 | -0.53% | 110,537 |
| Jan 13, 2026 | 26.22 | 26.65 | 25.91 | 26.59 | 26.20 | 1.41% | 40,902 |
| Jan 12, 2026 | 25.59 | 26.40 | 25.59 | 26.22 | 25.83 | 1.31% | 57,655 |
| Jan 9, 2026 | 25.68 | 25.99 | 25.32 | 25.88 | 25.50 | 0.98% | 47,537 |
| Jan 8, 2026 | 24.27 | 25.87 | 24.27 | 25.63 | 25.25 | 4.57% | 70,666 |
| Jan 7, 2026 | 24.78 | 24.78 | 24.17 | 24.51 | 24.15 | -0.53% | 45,625 |
| Jan 6, 2026 | 24.14 | 24.80 | 23.83 | 24.64 | 24.27 | 1.19% | 80,360 |
| Jan 5, 2026 | 23.46 | 24.83 | 23.46 | 24.35 | 23.99 | 3.27% | 106,612 |
| Jan 2, 2026 | 23.50 | 23.87 | 23.22 | 23.58 | 23.23 | 0.94% | 94,671 |
| Dec 31, 2025 | 23.63 | 23.66 | 23.26 | 23.36 | 23.01 | -1.14% | 33,692 |
| Dec 30, 2025 | 23.58 | 23.99 | 23.45 | 23.63 | 23.28 | -0.38% | 73,771 |
| Dec 29, 2025 | 24.08 | 24.10 | 23.59 | 23.72 | 23.37 | -1.58% | 69,552 |
| Dec 26, 2025 | 23.64 | 24.21 | 23.60 | 24.10 | 23.74 | 1.52% | 80,527 |
| Dec 24, 2025 | 23.67 | 23.87 | 23.60 | 23.74 | 23.39 | 0.04% | 49,885 |
| Dec 23, 2025 | 23.95 | 23.95 | 23.49 | 23.73 | 23.38 | -0.88% | 109,638 |
| Dec 22, 2025 | 24.20 | 24.39 | 23.93 | 23.94 | 23.59 | -1.40% | 76,914 |
| Dec 19, 2025 | 24.94 | 25.01 | 24.23 | 24.28 | 23.92 | -3.31% | 209,095 |
| Dec 18, 2025 | 24.85 | 25.17 | 24.61 | 25.11 | 24.74 | 2.28% | 173,857 |
| Dec 17, 2025 | 24.42 | 25.07 | 24.42 | 24.55 | 24.19 | -0.12% | 74,546 |
| Dec 16, 2025 | 25.11 | 25.27 | 24.58 | 24.58 | 24.22 | -1.80% | 92,995 |
| Dec 15, 2025 | 24.89 | 25.05 | 24.49 | 25.03 | 24.66 | 1.42% | 171,637 |
| Dec 12, 2025 | 25.10 | 25.12 | 24.59 | 24.68 | 24.31 | -1.36% | 90,048 |
| Dec 11, 2025 | 24.67 | 25.20 | 24.31 | 25.02 | 24.65 | 2.04% | 103,970 |
| Dec 10, 2025 | 23.67 | 24.89 | 23.64 | 24.52 | 24.16 | 3.46% | 209,408 |
| Dec 9, 2025 | 23.49 | 23.89 | 23.49 | 23.70 | 23.35 | -0.04% | 61,467 |
| Dec 8, 2025 | 24.06 | 24.10 | 23.56 | 23.71 | 23.36 | -0.34% | 112,869 |
| Dec 5, 2025 | 23.93 | 24.45 | 23.22 | 23.79 | 23.44 | -0.88% | 56,674 |
| Dec 4, 2025 | 24.21 | 24.34 | 23.82 | 24.00 | 23.64 | -1.07% | 83,910 |
| Dec 3, 2025 | 24.09 | 24.72 | 24.09 | 24.26 | 23.90 | 1.25% | 75,585 |
| Dec 2, 2025 | 24.37 | 24.37 | 23.85 | 23.96 | 23.60 | -1.32% | 76,193 |
| Dec 1, 2025 | 23.57 | 24.85 | 23.57 | 24.28 | 23.92 | 2.02% | 265,914 |
| Nov 28, 2025 | 24.37 | 24.37 | 23.70 | 23.80 | 23.45 | -1.45% | 49,789 |
| Nov 26, 2025 | 23.96 | 24.46 | 23.90 | 24.15 | 23.79 | -0.12% | 89,064 |
| Nov 25, 2025 | 23.00 | 24.19 | 23.00 | 24.18 | 23.82 | 4.54% | 105,239 |
| Nov 24, 2025 | 23.00 | 23.29 | 22.72 | 23.13 | 22.46 | -0.22% | 112,751 |
| Nov 21, 2025 | 22.54 | 23.37 | 22.45 | 23.18 | 22.51 | 3.81% | 98,256 |
| Nov 20, 2025 | 22.52 | 22.83 | 22.25 | 22.33 | 21.69 | -0.22% | 129,648 |
| Nov 19, 2025 | 22.52 | 22.85 | 22.34 | 22.38 | 21.73 | 0.54% | 98,541 |
| Nov 18, 2025 | 22.22 | 22.45 | 21.93 | 22.26 | 21.62 | -0.80% | 99,743 |
| Nov 17, 2025 | 22.40 | 22.82 | 22.27 | 22.44 | 21.79 | -0.53% | 209,851 |
| Nov 14, 2025 | 22.84 | 22.94 | 22.40 | 22.56 | 21.91 | -1.70% | 124,104 |
| Nov 13, 2025 | 22.79 | 23.15 | 22.55 | 22.95 | 22.29 | 0.44% | 203,657 |
| Nov 12, 2025 | 22.68 | 23.06 | 22.68 | 22.85 | 22.19 | 1.11% | 83,008 |
| Nov 11, 2025 | 22.58 | 23.21 | 22.23 | 22.60 | 21.95 | 0.76% | 93,777 |
| Nov 10, 2025 | 22.36 | 22.62 | 22.14 | 22.43 | 21.78 | 2.14% | 120,235 |
| Nov 7, 2025 | 22.41 | 22.64 | 21.88 | 21.96 | 21.33 | -1.92% | 106,126 |
| Nov 6, 2025 | 22.93 | 23.18 | 22.36 | 22.39 | 21.74 | -3.41% | 116,838 |
| Nov 5, 2025 | 22.43 | 23.41 | 22.43 | 23.18 | 22.51 | 3.16% | 158,672 |
| Nov 4, 2025 | 22.13 | 22.88 | 22.13 | 22.47 | 21.82 | -1.14% | 168,120 |
| Nov 3, 2025 | 21.90 | 23.09 | 21.65 | 22.73 | 22.07 | 4.22% | 244,381 |
| Oct 31, 2025 | 21.70 | 23.04 | 21.58 | 21.81 | 21.18 | 0.74% | 157,149 |
| Oct 30, 2025 | 21.85 | 23.33 | 21.60 | 21.65 | 21.02 | 7.07% | 149,385 |
| Oct 29, 2025 | 20.80 | 21.03 | 20.06 | 20.22 | 19.64 | -2.79% | 110,607 |
| Oct 28, 2025 | 20.28 | 20.98 | 20.28 | 20.80 | 20.20 | 1.86% | 97,567 |
| Oct 27, 2025 | 20.53 | 21.14 | 20.42 | 20.42 | 19.83 | -0.10% | 85,002 |
| Oct 24, 2025 | 20.51 | 20.73 | 20.34 | 20.44 | 19.85 | 0.59% | 61,333 |
| Oct 23, 2025 | 20.44 | 20.61 | 20.16 | 20.32 | 19.73 | 0.25% | 76,616 |
| Oct 22, 2025 | 20.27 | 20.53 | 20.11 | 20.27 | 19.68 | -0.10% | 101,608 |
| Oct 21, 2025 | 20.13 | 20.65 | 20.09 | 20.29 | 19.70 | 0.50% | 89,480 |
| Oct 20, 2025 | 20.27 | 20.55 | 20.09 | 20.19 | 19.61 | 0.55% | 78,784 |
| Oct 17, 2025 | 20.18 | 20.56 | 20.05 | 20.08 | 19.50 | -0.35% | 118,241 |
| Oct 16, 2025 | 20.68 | 20.81 | 20.14 | 20.15 | 19.57 | -2.70% | 124,151 |
| Oct 15, 2025 | 20.58 | 21.01 | 20.45 | 20.71 | 20.11 | 1.22% | 134,150 |
| Oct 14, 2025 | 20.00 | 20.69 | 20.00 | 20.46 | 19.87 | 1.69% | 107,187 |