Haverty Furniture Compani... (HVT)
NYSE: HVT
· Real-Time Price · USD
22.53
-0.14 (-0.62%)
At close: Aug 15, 2025, 9:52 AM
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.67 | 23.07 | 22.17 | 22.67 | 22.67 | -2.03% | 72,094 |
| Aug 13, 2025 | 22.25 | 23.16 | 22.14 | 23.14 | 23.14 | 4.19% | 88,005 |
| Aug 12, 2025 | 21.33 | 22.32 | 21.31 | 22.21 | 22.21 | 5.41% | 115,203 |
| Aug 11, 2025 | 21.33 | 21.33 | 20.81 | 21.07 | 21.07 | -0.52% | 51,400 |
| Aug 8, 2025 | 21.24 | 21.75 | 20.85 | 21.18 | 21.18 | -0.42% | 115,822 |
| Aug 7, 2025 | 21.39 | 21.39 | 20.96 | 21.27 | 21.27 | 0.28% | 55,300 |
| Aug 6, 2025 | 21.40 | 21.50 | 21.15 | 21.21 | 21.21 | -0.80% | 58,335 |
| Aug 5, 2025 | 20.84 | 21.39 | 20.81 | 21.38 | 21.38 | 2.64% | 89,700 |
| Aug 4, 2025 | 20.56 | 20.94 | 20.56 | 20.83 | 20.83 | 2.11% | 63,634 |
| Aug 1, 2025 | 20.50 | 20.60 | 20.07 | 20.40 | 20.40 | -1.11% | 114,100 |
| Jul 31, 2025 | 20.60 | 20.76 | 19.53 | 20.63 | 20.63 | -1.15% | 132,200 |
| Jul 30, 2025 | 21.34 | 21.51 | 20.81 | 20.87 | 20.87 | -1.28% | 73,000 |
| Jul 29, 2025 | 21.96 | 21.96 | 21.04 | 21.14 | 21.14 | -3.34% | 80,223 |
| Jul 28, 2025 | 21.49 | 21.92 | 21.36 | 21.87 | 21.87 | 2.15% | 74,304 |
| Jul 25, 2025 | 21.40 | 21.43 | 20.93 | 21.41 | 21.41 | 0.75% | 108,700 |
| Jul 24, 2025 | 22.02 | 22.08 | 21.12 | 21.25 | 21.25 | -4.32% | 70,700 |
| Jul 23, 2025 | 21.84 | 22.28 | 21.63 | 22.21 | 22.21 | 2.87% | 62,014 |
| Jul 22, 2025 | 21.03 | 21.82 | 21.03 | 21.59 | 21.59 | 3.10% | 69,400 |
| Jul 21, 2025 | 20.79 | 21.05 | 20.61 | 20.94 | 20.94 | 1.06% | 84,014 |
| Jul 18, 2025 | 21.00 | 21.08 | 20.59 | 20.72 | 20.72 | -0.72% | 65,726 |