Skip to main content
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
25.81
+0.67 (2.67%)
Jun 26, 2026, 4:00 PM EDT - Market closed

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202625.1325.9324.9225.8125.812.67%366,916
Jun 25, 202625.4325.6424.8125.1425.14-1.14%138,953
Jun 24, 202624.8425.9224.5625.4325.432.83%175,668
Jun 23, 202623.6024.7523.6024.7324.732.36%86,012
Jun 22, 202624.1424.5424.1024.1624.16-0.74%79,010
Jun 18, 202623.9724.7323.9724.3424.342.35%185,521
Jun 17, 202623.6824.5723.6023.7823.780.85%158,427
Jun 16, 202623.8224.0423.2223.5823.58-0.46%64,666
Jun 15, 202623.9624.4023.6523.6923.69-0.17%73,611
Jun 12, 202624.0024.2523.7223.7323.73-1.08%104,858
Jun 11, 202623.6324.1723.2723.9923.992.57%102,724
Jun 10, 202623.5023.7423.2623.3923.390.26%78,950
Jun 9, 202622.7823.4622.7823.3323.333.64%66,936
Jun 8, 202622.6322.8522.4522.5122.51-0.53%73,196
Jun 5, 202622.8422.8522.4422.6322.63-0.79%60,876
Jun 4, 202622.8222.9922.4722.8122.811.24%87,853
Jun 3, 202622.6322.7522.4022.5322.53-1.36%89,197
Jun 2, 202622.6223.1222.4922.8422.840.26%60,159
Jun 1, 202622.7422.8622.2422.7822.78-0.35%88,092
May 29, 202623.9723.9723.1823.1922.86-2.64%83,471
May 28, 202623.8124.1423.5623.8223.480.51%93,279
May 27, 202623.2224.0822.7523.7023.363.04%85,051
May 26, 202622.5523.0822.2723.0022.672.91%94,436
May 22, 202622.2822.5021.8722.3522.030.45%72,499
May 21, 202621.6122.3221.3622.2521.932.06%117,667
May 20, 202621.2121.9021.1121.8021.492.73%91,635
May 19, 202620.7721.3120.5421.2220.920.14%76,587
May 18, 202620.6321.6620.6321.1920.891.83%124,383
May 15, 202620.7321.0020.5220.8120.51-0.53%100,698
May 14, 202620.5620.9920.1620.9220.621.90%80,232
May 13, 202620.5120.6920.1020.5320.24-0.82%117,644
May 12, 202621.3121.3120.6720.7020.41-2.63%105,257
May 11, 202622.2922.2921.2521.2620.96-4.23%103,407
May 8, 202621.6722.5021.3522.2021.882.07%104,038
May 7, 202621.7722.3621.5021.7521.440.14%77,255
May 6, 202620.3022.1320.3021.7221.417.26%118,180
May 5, 202621.0922.3220.2520.2519.96-1.65%190,050
May 4, 202621.6022.9420.5920.5920.30-5.29%109,211
May 1, 202622.0422.1521.7321.7421.43-1.81%70,097
Apr 30, 202621.9022.5321.7422.1421.821.56%86,942
Apr 29, 202622.0222.1621.5421.8021.49-2.37%54,633
Apr 28, 202622.8022.8022.0022.3322.01-1.50%50,571
Apr 27, 202622.5622.9022.5422.6722.35-0.18%57,898
Apr 24, 202622.6522.9422.6522.7122.39-0.31%37,154
Apr 23, 202622.7823.0722.5022.7822.46-0.39%48,926
Apr 22, 202623.2923.5522.8022.8722.54-1.46%57,845
Apr 21, 202623.5023.7123.1423.2122.88-0.73%52,806
Apr 20, 202623.2923.6722.7923.3823.050.43%65,712
Apr 17, 202623.0023.6723.0023.2822.952.96%86,597
Apr 16, 202622.4322.7522.1822.6122.290.27%96,617
Apr 15, 202622.5122.5722.1522.5522.230.18%53,493
Apr 14, 202622.2322.7222.1422.5122.191.08%61,487
Apr 13, 202622.3822.5321.4022.2721.95-0.58%184,430
Apr 10, 202622.6522.7222.2622.4022.08-0.44%71,183
Apr 9, 202621.9822.6321.8922.5022.181.31%129,813
Apr 8, 202621.9122.6021.9122.2121.895.91%168,173
Apr 7, 202621.0221.3220.2720.9720.67-0.29%204,245
Apr 6, 202620.7221.0920.5721.0320.730.96%78,060
Apr 2, 202621.0421.1520.5820.8320.53-2.62%199,076
Apr 1, 202621.0421.6721.0321.3921.090.99%139,953
Mar 31, 202621.4121.7620.9021.1820.880.67%162,212
Mar 30, 202621.5421.8820.8821.0420.74-1.22%105,222
Mar 27, 202621.3021.6221.0221.3021.00-0.28%149,287
Mar 26, 202620.9221.5220.9221.3621.060.56%114,864
Mar 25, 202620.9421.3520.4721.2420.942.66%301,864
Mar 24, 202620.7621.2020.4920.6920.40-1.76%195,369
Mar 23, 202621.3421.6821.0621.0620.761.25%145,537
Mar 20, 202621.1221.4720.5520.8020.50-1.52%329,767
Mar 19, 202621.2121.4320.3921.1220.82-0.94%389,196
Mar 18, 202621.8522.1621.3021.3221.02-2.78%125,494
Mar 17, 202621.7922.1521.4821.9321.621.34%183,739
Mar 16, 202621.7422.0821.6021.6421.330.79%102,751
Mar 13, 202621.6521.8521.2621.4721.16-0.42%97,113
Mar 12, 202621.5121.9621.3521.5621.25-1.33%161,037
Mar 11, 202621.9122.2721.4621.8521.54-0.27%162,450
Mar 10, 202622.0222.6121.7121.9121.60-0.14%168,052
Mar 9, 202622.7622.7621.6522.2721.63-2.75%122,318
Mar 6, 202622.8823.0322.2922.9022.24-1.55%110,591
Mar 5, 202622.9123.4322.9123.2622.59-0.21%111,231
Mar 4, 202623.2923.4822.8023.3122.641.52%69,428
Mar 3, 202622.6723.2122.4622.9622.30-0.91%79,995
Mar 2, 202623.4123.5822.9723.1722.50-2.69%87,135
Feb 27, 202623.6123.9723.3323.8123.12-0.42%53,968
Feb 26, 202624.3324.7223.8423.9123.22-1.65%72,941
Feb 25, 202625.1325.2023.9324.3123.61-3.99%117,627
Feb 24, 202625.4427.3624.9825.3224.590.08%118,685
Feb 23, 202626.1126.1824.9725.3024.57-3.36%65,516
Feb 20, 202625.8226.6325.4926.1825.430.93%80,935
Feb 19, 202625.6026.0525.4825.9425.190.27%59,408
Feb 18, 202626.0726.5225.7025.8725.12-1.41%46,320
Feb 17, 202626.0226.4025.4726.2425.481.16%70,428
Feb 13, 202626.1626.1825.5725.9425.19-0.57%59,445
Feb 12, 202626.5826.8525.8026.0925.34-0.91%73,536
Feb 11, 202627.0827.2726.0926.3325.57-2.55%86,280
Feb 10, 202626.9827.6726.8527.0226.241.66%87,356
Feb 9, 202627.0627.2726.2226.5825.81-2.67%54,433
Feb 6, 202627.0127.5325.7027.3126.521.79%92,807
Feb 5, 202627.0627.1926.6226.8326.06-0.89%49,622
Feb 4, 202626.5727.1526.5527.0726.292.62%71,690
Feb 3, 202625.7826.6425.7726.3825.621.81%73,410