Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.9324.4523.2223.7923.79-0.88%56,664
Dec 4, 202524.2124.3423.8224.0024.00-1.07%83,910
Dec 3, 202524.0924.7224.0924.2624.261.25%75,585
Dec 2, 202524.3724.3723.8523.9623.96-1.32%76,193
Dec 1, 202523.5724.8523.5724.2824.282.02%265,914
Nov 28, 202524.3724.3723.7023.8023.80-1.45%45,307
Nov 26, 202523.9624.4623.9024.1524.15-0.12%89,064
Nov 25, 202523.0024.1923.0024.1824.184.54%105,239
Nov 24, 202523.0023.2922.7223.1322.80-0.22%112,751
Nov 21, 202522.5423.3722.4523.1822.853.81%98,256
Nov 20, 202522.5222.8322.2522.3322.01-0.22%129,648
Nov 19, 202522.5222.8522.3422.3822.060.54%98,541
Nov 18, 202522.2222.4521.9322.2621.94-0.80%99,743
Nov 17, 202522.4022.8222.2722.4422.12-0.53%209,851
Nov 14, 202522.8422.9422.4022.5622.24-1.70%124,104
Nov 13, 202522.7923.1522.5522.9522.620.44%203,657
Nov 12, 202522.6823.0622.6822.8522.521.11%83,008
Nov 11, 202522.5823.2122.2322.6022.280.76%93,777
Nov 10, 202522.3622.6222.1422.4322.112.14%120,235
Nov 7, 202522.4122.6421.8821.9621.65-1.92%106,126
Nov 6, 202522.9323.1822.3622.3922.07-3.41%116,838
Nov 5, 202522.4323.4122.4323.1822.853.16%158,672
Nov 4, 202522.1322.8822.1322.4722.15-1.14%168,120
Nov 3, 202521.9023.0921.6522.7322.414.22%244,381
Oct 31, 202521.7023.0421.5821.8121.500.74%157,149
Oct 30, 202521.8523.3321.6021.6521.347.07%149,385
Oct 29, 202520.8021.0320.0620.2219.93-2.79%110,607
Oct 28, 202520.2820.9820.2820.8020.501.86%97,567
Oct 27, 202520.5321.1420.4220.4220.13-0.10%85,002
Oct 24, 202520.5120.7320.3420.4420.150.59%61,333
Oct 23, 202520.4420.6120.1620.3220.030.25%76,616
Oct 22, 202520.2720.5320.1120.2719.98-0.10%101,608
Oct 21, 202520.1320.6520.0920.2920.000.50%89,480
Oct 20, 202520.2720.5520.0920.1919.900.55%78,784
Oct 17, 202520.1820.5620.0520.0819.79-0.35%118,241
Oct 16, 202520.6820.8120.1420.1519.86-2.70%124,151
Oct 15, 202520.5821.0120.4520.7120.411.22%134,150
Oct 14, 202520.0020.6920.0020.4620.171.69%107,187
Oct 13, 202520.2920.4820.0120.1219.830.65%116,779
Oct 10, 202520.3120.6219.8919.9919.70-1.48%121,939
Oct 9, 202520.7220.7220.1620.2920.00-2.92%93,892
Oct 8, 202520.3820.9520.3220.9020.602.60%79,401
Oct 7, 202521.0121.0120.3620.3720.08-3.37%90,976
Oct 6, 202521.5321.6821.0621.0820.78-1.91%85,748
Oct 3, 202521.4421.7921.4021.4921.180.61%57,936
Oct 2, 202521.4321.5021.1421.3621.06-0.47%90,593
Oct 1, 202521.8921.9221.3521.4621.15-2.14%72,851
Sep 30, 202521.9622.1321.7721.9321.62-0.86%108,506
Sep 29, 202522.5022.5022.0022.1221.80-1.47%71,204
Sep 26, 202522.2322.4922.1922.4522.130.72%72,606
Sep 25, 202522.3522.4922.0222.2921.97-1.42%58,600
Sep 24, 202522.7122.8722.3522.6122.29-0.75%68,616
Sep 23, 202522.9223.3622.5722.7822.450.31%90,584
Sep 22, 202522.6522.9722.3122.7122.390.22%107,780
Sep 19, 202523.6623.7422.6222.6622.34-4.63%330,190
Sep 18, 202523.4723.8123.1823.7623.421.80%85,902
Sep 17, 202522.9924.3422.9223.3423.011.57%127,411
Sep 16, 202523.2823.3322.8022.9822.65-0.78%82,297
Sep 15, 202522.9923.1922.6623.1622.831.62%74,833
Sep 12, 202523.7923.7922.6722.7922.46-4.92%87,921
Sep 11, 202523.5024.0023.4123.9723.632.57%78,062
Sep 10, 202523.4023.7123.1523.3723.04-0.72%91,212
Sep 9, 202523.5723.5723.0623.5423.20-0.55%81,837
Sep 8, 202524.0124.0123.3923.6723.33-1.37%84,738
Sep 5, 202523.6924.1623.5524.0023.661.82%138,537
Sep 4, 202522.4723.6122.3323.5723.235.84%146,577
Sep 3, 202522.3622.6022.1422.2721.95-0.76%132,235
Sep 2, 202522.1722.6522.1722.4422.12-0.49%109,043
Aug 29, 202522.6122.6422.3322.5522.230.13%110,256
Aug 28, 202522.9522.9522.3322.5222.20-1.62%70,195
Aug 27, 202522.8723.0322.7322.8922.56-0.22%75,544
Aug 26, 202523.2623.3922.8322.9422.61-0.61%123,003
Aug 25, 202522.8223.3122.4623.0822.75-1.20%155,246
Aug 22, 202522.5523.4922.5123.3622.714.89%181,458
Aug 21, 202522.1822.4021.8422.2721.65-0.36%144,402
Aug 20, 202522.7122.8222.3322.3521.73-2.57%73,556
Aug 19, 202522.6423.1922.6422.9422.302.27%73,019
Aug 18, 202522.5022.7322.3622.4321.81-64,722
Aug 15, 202522.7422.8122.0522.4321.81-1.06%167,135
Aug 14, 202522.6723.0722.1722.6722.04-2.03%87,443
Aug 13, 202522.2523.1622.1423.1422.504.19%88,005
Aug 12, 202521.3322.3221.3122.2121.595.41%115,203
Aug 11, 202521.3321.3320.8121.0720.48-0.52%51,355
Aug 8, 202521.2421.7520.8521.1820.59-0.42%115,822
Aug 7, 202521.3921.3920.9621.2720.680.28%55,285
Aug 6, 202521.4021.5021.1521.2120.62-0.80%58,335
Aug 5, 202520.8421.3920.8121.3820.792.64%89,650
Aug 4, 202520.5620.9420.5620.8320.252.11%63,634
Aug 1, 202520.5020.6020.0720.4019.83-1.11%114,089
Jul 31, 202520.6020.7619.5320.6320.06-1.15%132,163
Jul 30, 202521.3421.5120.8120.8720.29-1.28%72,990
Jul 29, 202521.9621.9621.0421.1420.55-3.34%80,223
Jul 28, 202521.4921.9221.3621.8721.262.15%74,304
Jul 25, 202521.4021.4320.9321.4120.820.75%108,699
Jul 24, 202522.0222.0821.1221.2520.66-4.32%70,696
Jul 23, 202521.8422.2821.6322.2121.592.87%62,014
Jul 22, 202521.0321.8221.0321.5920.993.10%69,384
Jul 21, 202520.7921.0520.6120.9420.361.06%84,014
Jul 18, 202521.0021.0820.5920.7220.14-0.72%65,726
Jul 17, 202520.8821.1420.7820.8720.290.48%76,779