Haverty Furniture Compani... (HVT)
NYSE: HVT
· Real-Time Price · USD
24.00
0.43 (1.82%)
At close: Sep 05, 2025, 3:59 PM
24.00
0.02%
After-hours: Sep 05, 2025, 06:09 PM EDT
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 22.95 | 22.95 | 22.33 | 22.52 | 22.52 | -1.62% | 70,200 |
| Aug 27, 2025 | 22.87 | 23.03 | 22.73 | 22.89 | 22.89 | -0.22% | 75,544 |
| Aug 26, 2025 | 23.26 | 23.39 | 22.83 | 22.94 | 22.94 | -0.61% | 123,003 |
| Aug 25, 2025 | 22.82 | 23.31 | 22.46 | 23.08 | 23.08 | -1.20% | 155,246 |
| Aug 22, 2025 | 22.55 | 23.49 | 22.51 | 23.36 | 23.04 | 4.89% | 181,458 |
| Aug 21, 2025 | 22.18 | 22.40 | 21.84 | 22.27 | 21.96 | -0.36% | 144,402 |
| Aug 20, 2025 | 22.71 | 22.82 | 22.33 | 22.35 | 22.04 | -2.57% | 73,600 |
| Aug 19, 2025 | 22.64 | 23.19 | 22.64 | 22.94 | 22.63 | 2.27% | 73,019 |
| Aug 18, 2025 | 22.50 | 22.73 | 22.36 | 22.43 | 22.12 | 0.00% | 64,722 |
| Aug 15, 2025 | 22.74 | 22.81 | 22.05 | 22.43 | 22.12 | -1.06% | 167,135 |
| Aug 14, 2025 | 22.67 | 23.07 | 22.17 | 22.67 | 22.36 | -2.03% | 87,443 |
| Aug 13, 2025 | 22.25 | 23.16 | 22.14 | 23.14 | 22.82 | 4.19% | 88,005 |
| Aug 12, 2025 | 21.33 | 22.32 | 21.31 | 22.21 | 21.91 | 5.41% | 115,203 |
| Aug 11, 2025 | 21.33 | 21.33 | 20.81 | 21.07 | 20.78 | -0.52% | 51,400 |
| Aug 8, 2025 | 21.24 | 21.75 | 20.85 | 21.18 | 20.89 | -0.42% | 115,822 |