Skip to main content
Haverty Furniture Companies, Inc. (HVT)
NYSE: HVT · Real-Time Price · USD
22.33
-0.34 (-1.50%)
At close: Apr 28, 2026, 4:00 PM EDT
22.29
-0.04 (-0.18%)
After-hours: Apr 28, 2026, 7:00 PM EDT

HVT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.8022.8022.0022.3322.33-1.50%50,571
Apr 27, 202622.5622.9022.5422.6722.67-0.18%57,802
Apr 24, 202622.6522.9422.6522.7122.71-0.31%37,154
Apr 23, 202622.7823.0722.5022.7822.78-0.39%48,799
Apr 22, 202623.2923.5522.8022.8722.87-1.46%57,845
Apr 21, 202623.5023.7123.1423.2123.21-0.73%52,806
Apr 20, 202623.2923.6722.7923.3823.380.43%65,712
Apr 17, 202623.0023.6723.0023.2823.282.96%86,597
Apr 16, 202622.4322.7522.1822.6122.610.27%96,614
Apr 15, 202622.5122.5722.1522.5522.550.18%53,493
Apr 14, 202622.2322.7222.1422.5122.511.08%61,487
Apr 13, 202622.3822.5321.4022.2722.27-0.58%184,430
Apr 10, 202622.6522.7222.2622.4022.40-0.44%71,183
Apr 9, 202621.9822.6321.8922.5022.501.31%129,813
Apr 8, 202621.9122.6021.9122.2122.215.91%168,173
Apr 7, 202621.0221.3220.2720.9720.97-0.29%204,244
Apr 6, 202620.7221.0920.5721.0321.030.96%78,060
Apr 2, 202621.0421.1520.5820.8320.83-2.62%199,076
Apr 1, 202621.0421.6721.0321.3921.390.99%139,953
Mar 31, 202621.4121.7620.9021.1821.180.67%162,212
Mar 30, 202621.5421.8820.8821.0421.04-1.22%105,222
Mar 27, 202621.3021.6221.0221.3021.30-0.28%149,287
Mar 26, 202620.9221.5220.9221.3621.360.56%114,864
Mar 25, 202620.9421.3520.4721.2421.242.66%301,864
Mar 24, 202620.7621.2020.4920.6920.69-1.76%195,369
Mar 23, 202621.3421.6821.0621.0621.061.25%145,482
Mar 20, 202621.1221.4720.5520.8020.80-1.52%324,783
Mar 19, 202621.2121.4320.3921.1221.12-0.94%387,898
Mar 18, 202621.8522.1621.3021.3221.32-2.78%125,494
Mar 17, 202621.7922.1521.4821.9321.931.34%183,739
Mar 16, 202621.7422.0821.6021.6421.640.79%102,751
Mar 13, 202621.6521.8521.2621.4721.47-0.42%97,113
Mar 12, 202621.5121.9621.3521.5621.56-1.33%161,037
Mar 11, 202621.9122.2721.4621.8521.85-0.27%162,400
Mar 10, 202622.0222.6121.7121.9121.91-1.62%168,052
Mar 9, 202622.7622.7621.6522.2721.94-2.75%122,318
Mar 6, 202622.8823.0322.2922.9022.56-1.55%110,591
Mar 5, 202622.9123.4322.9123.2622.92-0.21%111,231
Mar 4, 202623.2923.4822.8023.3122.961.52%69,428
Mar 3, 202622.6723.2122.4622.9622.62-0.91%79,995
Mar 2, 202623.4123.5822.9723.1722.83-2.69%87,135
Feb 27, 202623.6123.9723.3323.8123.46-0.42%53,968
Feb 26, 202624.3324.7223.8423.9123.56-1.65%72,941
Feb 25, 202625.1325.2023.9324.3123.95-3.99%117,627
Feb 24, 202625.4427.3624.9825.3224.940.08%118,685
Feb 23, 202626.1126.1824.9725.3024.93-3.36%65,516
Feb 20, 202625.8226.6325.4926.1825.790.93%80,935
Feb 19, 202625.6026.0525.4825.9425.560.27%59,408
Feb 18, 202626.0726.5225.7025.8725.49-1.41%46,320
Feb 17, 202626.0226.4025.4726.2425.851.16%70,428
Feb 13, 202626.1626.1825.5725.9425.56-0.57%59,445
Feb 12, 202626.5826.8525.8026.0925.70-0.91%73,536
Feb 11, 202627.0827.2726.0926.3325.94-2.55%86,280
Feb 10, 202626.9827.6726.8527.0226.621.66%87,356
Feb 9, 202627.0627.2726.2226.5826.19-2.67%54,433
Feb 6, 202627.0127.5325.7027.3126.911.79%92,807
Feb 5, 202627.0627.1926.6226.8326.43-0.89%49,622
Feb 4, 202626.5727.1526.5527.0726.672.62%71,690
Feb 3, 202625.7826.6425.7726.3825.991.81%73,410
Feb 2, 202625.4126.0625.3525.9125.532.33%49,525
Jan 30, 202625.3025.7025.0025.3224.94-0.55%54,352
Jan 29, 202625.2025.6225.1525.4625.080.95%69,984
Jan 28, 202625.8126.0425.1025.2224.85-2.25%86,554
Jan 27, 202626.3926.3925.5525.8025.42-1.45%75,635
Jan 26, 202626.3626.3625.9426.1825.79-0.38%51,827
Jan 23, 202626.7127.0026.2026.2825.89-1.98%41,585
Jan 22, 202627.0727.4626.5726.8126.41-0.96%49,377
Jan 21, 202626.0327.1925.7027.0726.675.41%77,784
Jan 20, 202625.7026.0025.5225.6825.30-2.43%45,913
Jan 16, 202626.3126.4826.0126.3225.93-0.38%91,743
Jan 15, 202626.4326.7226.1326.4226.03-0.11%95,567
Jan 14, 202626.6126.9326.2526.4526.06-0.53%110,537
Jan 13, 202626.2226.6525.9126.5926.201.41%40,902
Jan 12, 202625.5926.4025.5926.2225.831.31%57,655
Jan 9, 202625.6825.9925.3225.8825.500.98%47,537
Jan 8, 202624.2725.8724.2725.6325.254.57%70,666
Jan 7, 202624.7824.7824.1724.5124.15-0.53%45,625
Jan 6, 202624.1424.8023.8324.6424.271.19%80,360
Jan 5, 202623.4624.8323.4624.3523.993.27%106,612
Jan 2, 202623.5023.8723.2223.5823.230.94%94,671
Dec 31, 202523.6323.6623.2623.3623.01-1.14%33,692
Dec 30, 202523.5823.9923.4523.6323.28-0.38%73,771
Dec 29, 202524.0824.1023.5923.7223.37-1.58%69,552
Dec 26, 202523.6424.2123.6024.1023.741.52%80,527
Dec 24, 202523.6723.8723.6023.7423.390.04%49,885
Dec 23, 202523.9523.9523.4923.7323.38-0.88%109,638
Dec 22, 202524.2024.3923.9323.9423.59-1.40%76,914
Dec 19, 202524.9425.0124.2324.2823.92-3.31%209,095
Dec 18, 202524.8525.1724.6125.1124.742.28%173,857
Dec 17, 202524.4225.0724.4224.5524.19-0.12%74,546
Dec 16, 202525.1125.2724.5824.5824.22-1.80%92,995
Dec 15, 202524.8925.0524.4925.0324.661.42%171,637
Dec 12, 202525.1025.1224.5924.6824.31-1.36%90,048
Dec 11, 202524.6725.2024.3125.0224.652.04%103,970
Dec 10, 202523.6724.8923.6424.5224.163.46%209,408
Dec 9, 202523.4923.8923.4923.7023.35-0.04%61,467
Dec 8, 202524.0624.1023.5623.7123.36-0.34%112,869
Dec 5, 202523.9324.4523.2223.7923.44-0.88%56,674
Dec 4, 202524.2124.3423.8224.0023.64-1.07%83,910
Dec 3, 202524.0924.7224.0924.2623.901.25%75,585