Haverty Furniture Companies, Inc. HVT
NYSE · United States · Retail Trade
$27.42-0.25 (-0.90%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.42 | -0.90% | $27.67 | $27.81 | $27.01 | 141.10K |
| 2026-09-30 | $27.67 | +0.62% | $27.62 | $27.86 | $27.38 | 109.20K |
| 2026-09-29 | $27.50 | -1.19% | $27.74 | $27.99 | $27.46 | 113.00K |
| 2026-09-28 | $27.83 | -0.43% | $27.88 | $28.05 | $27.56 | 111.00K |
| 2026-09-25 | $27.95 | +0.76% | $27.72 | $28.08 | $27.48 | 92.80K |
| 2026-09-24 | $27.74 | +0.87% | $27.75 | $27.90 | $27.39 | 129.80K |
| 2026-09-23 | $27.50 | -2.72% | $27.98 | $28.27 | $27.48 | 121.40K |
| 2026-09-22 | $28.27 | +2.17% | $28.18 | $28.81 | $28.09 | 217.50K |
| 2026-09-21 | $27.67 | +1.43% | $27.44 | $28.12 | $27.33 | 132.10K |
| 2026-09-18 | $27.28 | +0.11% | $27.09 | $27.36 | $26.98 | 291.70K |
| 2026-09-17 | $27.25 | -0.15% | $27.59 | $27.68 | $27.21 | 76.80K |
| 2026-09-16 | $27.29 | -0.11% | $27.31 | $27.61 | $27.01 | 89.60K |
| 2026-09-15 | $27.32 | -1.83% | $27.74 | $27.77 | $27.30 | 90.00K |
| 2026-09-14 | $27.83 | +0.83% | $27.45 | $27.96 | $27.30 | 107.60K |
| 2026-09-11 | $27.60 | +1.06% | $27.44 | $27.76 | $27.37 | 82.90K |
| 2026-09-10 | $27.31 | -0.44% | $27.27 | $27.40 | $26.99 | 103.50K |
| 2026-09-09 | $27.43 | -2.07% | $27.76 | $27.97 | $27.34 | 116.20K |
| 2026-09-08 | $28.01 | -1.93% | $28.34 | $28.34 | $27.75 | 93.30K |
| 2026-09-04 | $28.56 | +3.40% | $27.64 | $28.63 | $27.64 | 106.80K |
| 2026-09-03 | $27.62 | -1.00% | $27.87 | $28.43 | $27.57 | 107.20K |
| 2026-09-02 | $27.90 | +2.61% | $27.39 | $28.29 | $27.30 | 144.70K |
| 2026-09-01 | $27.19 | -0.29% | $27.06 | $27.41 | $26.59 | 195.10K |
| 2026-08-31 | $27.27 | -0.33% | $27.67 | $27.67 | $26.74 | 236.40K |
| 2026-08-28 | $27.36 | -0.07% | $27.64 | $27.89 | $27.34 | 111.30K |
| 2026-08-27 | $27.38 | +0.44% | $27.15 | $27.61 | $26.77 | 109.70K |
| 2026-08-26 | $27.26 | +0.07% | $27.29 | $27.43 | $26.70 | 146.90K |
| 2026-08-25 | $27.24 | -1.23% | $27.39 | $27.39 | $26.84 | 109.50K |
| 2026-08-24 | $27.58 | +0.73% | $27.57 | $27.92 | $27.42 | 137.40K |
| 2026-08-21 | $27.38 | -0.29% | $27.43 | $27.65 | $27.18 | 80.70K |
| 2026-08-20 | $27.46 | -2.87% | $28.00 | $28.00 | $27.18 | 158.40K |
| 2026-08-19 | $28.27 | -0.25% | $28.44 | $28.63 | $28.09 | 87.20K |
| 2026-08-18 | $28.34 | -0.35% | $28.16 | $28.85 | $27.99 | 78.90K |
| 2026-08-17 | $28.44 | -1.22% | $28.41 | $28.46 | $27.88 | 106.00K |
| 2026-08-14 | $28.79 | -0.31% | $28.76 | $28.84 | $28.36 | 93.20K |
| 2026-08-13 | $28.88 | +2.05% | $28.57 | $29.00 | $28.53 | 112.00K |
| 2026-08-12 | $28.30 | -0.42% | $28.58 | $28.58 | $27.68 | 90.80K |
| 2026-08-11 | $28.42 | -1.83% | $28.89 | $29.53 | $28.42 | 405.60K |
| 2026-08-10 | $28.95 | -0.48% | $29.21 | $29.83 | $28.52 | 112.50K |
| 2026-08-07 | $29.09 | +0.69% | $28.90 | $29.50 | $28.78 | 123.00K |
| 2026-08-06 | $28.89 | +0.10% | $29.15 | $29.66 | $28.55 | 141.30K |
| 2026-08-05 | $28.86 | +2.05% | $29.00 | $29.18 | $27.63 | 264.90K |
| 2026-08-04 | $28.28 | +9.53% | $26.46 | $29.34 | $26.46 | 433.80K |
| 2026-08-03 | $25.82 | +4.79% | $25.08 | $25.83 | $24.91 | 99.70K |
| 2026-07-31 | $24.64 | -1.56% | $25.06 | $25.06 | $24.51 | 50.40K |
| 2026-07-30 | $25.03 | -3.55% | $25.96 | $26.03 | $24.93 | 104.60K |
| 2026-07-29 | $25.95 | -0.76% | $26.13 | $26.18 | $25.59 | 73.20K |
| 2026-07-28 | $26.15 | +3.69% | $25.25 | $26.25 | $25.25 | 142.90K |
| 2026-07-27 | $25.22 | +1.24% | $25.13 | $25.48 | $25.08 | 111.50K |
| 2026-07-24 | $24.91 | +0.81% | $24.76 | $25.31 | $24.21 | 80.20K |
| 2026-07-23 | $24.71 | -2.56% | $25.04 | $25.48 | $24.12 | 132.60K |
| 2026-07-22 | $25.36 | -0.74% | $25.63 | $25.64 | $24.67 | 69.90K |
| 2026-07-21 | $25.55 | +0.39% | $25.40 | $25.58 | $25.28 | 54.70K |
| 2026-07-20 | $25.45 | -0.70% | $25.83 | $25.83 | $25.02 | 98.30K |
| 2026-07-17 | $25.63 | -2.29% | $26.10 | $26.32 | $25.42 | 106.90K |
| 2026-07-16 | $26.23 | +2.22% | $25.75 | $26.50 | $25.56 | 173.80K |
| 2026-07-15 | $25.66 | +1.87% | $25.13 | $26.08 | $25.04 | 122.80K |
| 2026-07-14 | $25.19 | +0.68% | $25.09 | $25.25 | $24.61 | 62.70K |
| 2026-07-13 | $25.02 | -0.32% | $25.18 | $25.54 | $25.02 | 82.60K |
| 2026-07-10 | $25.10 | +0.04% | $25.23 | $25.60 | $25.07 | 59.70K |
| 2026-07-09 | $25.09 | +2.03% | $24.66 | $25.11 | $24.32 | 62.80K |
| 2026-07-08 | $24.59 | -2.11% | $24.83 | $25.32 | $24.33 | 60.40K |
| 2026-07-07 | $25.12 | +0.28% | $25.20 | $25.45 | $24.68 | 65.20K |
| 2026-07-06 | $25.05 | +0.32% | $25.15 | $25.56 | $24.61 | 118.40K |
| 2026-07-02 | $24.97 | -1.85% | $25.31 | $25.48 | $24.90 | 54.90K |
| 2026-07-01 | $25.44 | -0.35% | $25.37 | $25.69 | $25.15 | 82.50K |
| 2026-06-30 | $25.53 | +0.20% | $25.40 | $25.57 | $25.11 | 74.00K |
| 2026-06-29 | $25.48 | -1.28% | $25.88 | $25.88 | $25.03 | 107.00K |
| 2026-06-26 | $25.81 | +2.67% | $25.13 | $25.93 | $24.92 | 401.20K |
| 2026-06-25 | $25.14 | -1.14% | $25.43 | $25.64 | $24.81 | 139.00K |
| 2026-06-24 | $25.43 | +2.83% | $24.84 | $25.92 | $24.56 | 175.70K |
| 2026-06-23 | $24.73 | +2.36% | $23.60 | $24.75 | $23.60 | 86.00K |
| 2026-06-22 | $24.16 | -0.74% | $24.14 | $24.54 | $24.10 | 79.00K |
| 2026-06-18 | $24.34 | +2.35% | $23.97 | $24.73 | $23.97 | 185.60K |
| 2026-06-17 | $23.78 | +0.85% | $23.68 | $24.57 | $23.60 | 158.40K |
| 2026-06-16 | $23.58 | -0.46% | $23.82 | $24.04 | $23.22 | 64.70K |
| 2026-06-15 | $23.69 | -0.17% | $23.96 | $24.40 | $23.65 | 73.60K |
| 2026-06-12 | $23.73 | -1.08% | $24.00 | $24.25 | $23.72 | 104.90K |
| 2026-06-11 | $23.99 | +2.57% | $23.63 | $24.17 | $23.27 | 102.70K |
| 2026-06-10 | $23.39 | +0.26% | $23.50 | $23.74 | $23.26 | 79.00K |
| 2026-06-09 | $23.33 | +3.64% | $22.78 | $23.46 | $22.78 | 66.90K |
| 2026-06-08 | $22.51 | -0.53% | $22.63 | $22.85 | $22.45 | 73.20K |
| 2026-06-05 | $22.63 | -0.79% | $22.84 | $22.85 | $22.44 | 60.90K |
| 2026-06-04 | $22.81 | +1.24% | $22.82 | $22.99 | $22.47 | 87.90K |
| 2026-06-03 | $22.53 | -1.36% | $22.63 | $22.75 | $22.40 | 89.30K |
| 2026-06-02 | $22.84 | +0.26% | $22.62 | $23.12 | $22.49 | 60.20K |
| 2026-06-01 | $22.78 | -1.77% | $22.74 | $22.86 | $22.24 | 88.10K |
| 2026-05-29 | $23.19 | -2.64% | $23.97 | $23.97 | $23.18 | 83.50K |
| 2026-05-28 | $23.82 | +0.51% | $23.81 | $24.14 | $23.56 | 93.30K |
| 2026-05-27 | $23.70 | +3.04% | $23.22 | $24.08 | $22.75 | 85.10K |
| 2026-05-26 | $23.00 | +2.91% | $22.55 | $23.08 | $22.27 | 94.40K |