Haverty Furniture Compani... (HVT)
NYSE: HVT
· Real-Time Price · USD
22.47
0.18 (0.83%)
At close: Sep 26, 2025, 3:59 PM
22.89
1.87%
After-hours: Sep 26, 2025, 06:19 PM EDT
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 22.23 | 22.49 | 22.19 | 22.45 | 22.45 | 0.72% | 72,506 |
| Sep 25, 2025 | 22.35 | 22.49 | 22.02 | 22.29 | 22.29 | -1.42% | 58,600 |
| Sep 24, 2025 | 22.71 | 22.87 | 22.35 | 22.61 | 22.61 | -0.75% | 68,616 |
| Sep 23, 2025 | 22.92 | 23.36 | 22.57 | 22.78 | 22.78 | 0.31% | 90,600 |
| Sep 22, 2025 | 22.65 | 22.97 | 22.31 | 22.71 | 22.71 | 0.22% | 107,800 |
| Sep 19, 2025 | 23.66 | 23.74 | 22.62 | 22.66 | 22.66 | -4.63% | 330,200 |
| Sep 18, 2025 | 23.47 | 23.81 | 23.18 | 23.76 | 23.76 | 1.80% | 85,902 |
| Sep 17, 2025 | 22.99 | 24.34 | 22.92 | 23.34 | 23.34 | 1.57% | 127,411 |
| Sep 16, 2025 | 23.28 | 23.33 | 22.80 | 22.98 | 22.98 | -0.78% | 82,300 |
| Sep 15, 2025 | 22.99 | 23.19 | 22.66 | 23.16 | 23.16 | 1.62% | 74,833 |
| Sep 12, 2025 | 23.79 | 23.79 | 22.67 | 22.79 | 22.79 | -4.92% | 87,921 |
| Sep 11, 2025 | 23.50 | 24.00 | 23.41 | 23.97 | 23.97 | 2.57% | 78,100 |
| Sep 10, 2025 | 23.40 | 23.71 | 23.15 | 23.37 | 23.37 | -0.72% | 91,212 |
| Sep 9, 2025 | 23.57 | 23.57 | 23.06 | 23.54 | 23.54 | -0.55% | 81,837 |
| Sep 8, 2025 | 24.01 | 24.01 | 23.39 | 23.67 | 23.67 | -1.37% | 84,738 |
| Sep 5, 2025 | 23.69 | 24.16 | 23.55 | 24.00 | 24.00 | 1.82% | 138,537 |
| Sep 4, 2025 | 22.47 | 23.61 | 22.33 | 23.57 | 23.57 | 5.84% | 146,600 |
| Sep 3, 2025 | 22.36 | 22.60 | 22.14 | 22.27 | 22.27 | -0.76% | 132,235 |
| Sep 2, 2025 | 22.17 | 22.65 | 22.17 | 22.44 | 22.44 | -0.49% | 109,043 |
| Aug 29, 2025 | 22.61 | 22.64 | 22.33 | 22.55 | 22.55 | 0.13% | 110,300 |