NYSE : HVT.A
Haverty Furniture Companies, Inc. — Price history
Consumer Discretionary · Home Improvement Retail · United States
Last price 30.19 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 458.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Haverty Furniture Companies, Inc. (HVT.A) closed at 29 USD on 2026-10-20. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-20 | 29.29 | 29.29 | 29 | 29 | 1,946 | +0.07% |
| 2026-10-19 | 29.49 | 29.49 | 28.98 | 28.98 | 1,536 | -0.03% |
| 2026-10-16 | 29.41 | 30.19 | 28.99 | 28.99 | 3,889 | +1.33% |
| 2026-10-14 | 28.61 | 28.61 | 28.61 | 28.61 | 307 | +9.49% |
| 2026-10-12 | 26.13 | 26.13 | 26.13 | 26.13 | 339 | -4.50% |
| 2026-10-08 | 28.7 | 28.7 | 27.36 | 27.36 | 284 | -3.53% |
| 2026-10-07 | 28.36 | 28.36 | 28.36 | 28.36 | 174 | +0.96% |
| 2026-09-21 | 27.42 | 28.09 | 27.42 | 28.09 | 416 | +3.08% |
| 2026-09-18 | 27.51 | 27.51 | 27.25 | 27.25 | 2,287 | -5.61% |
| 2026-09-16 | 28.381 | 28.88 | 28.381 | 28.87 | 755 | -0.96% |
| 2026-09-14 | 28.7 | 29.15 | 28.7 | 29.15 | 452 | +1.89% |
| 2026-09-10 | 28.61 | 28.61 | 28.61 | 28.61 | 199 | +1.42% |
| 2026-09-08 | 28.36 | 28.36 | 28.21 | 28.21 | 363 | -2.86% |
| 2026-09-04 | 29.04 | 29.04 | 29.04 | 29.04 | 289 | +8.04% |
| 2026-09-02 | 27.88 | 27.88 | 26.88 | 26.88 | 900 | -1.21% |
| 2026-09-01 | 27.11 | 27.21 | 27.11 | 27.21 | 1,315 | -0.33% |
| 2026-08-31 | 29.15 | 29.15 | 26.765 | 27.3 | 16,717 | -5.99% |
| 2026-08-28 | 30.08 | 30.08 | 29.04 | 29.04 | 2,002 | -7.81% |
| 2026-08-27 | 29.74 | 31.61 | 29.74 | 31.5 | 811 | -1.56% |
| 2026-08-26 | 30.69 | 32 | 30.69 | 32 | 326 | +4.27% |
| 2026-08-24 | 31 | 31 | 31 | 31 | 260 | -5.55% |
| 2026-08-21 | 30.615 | 32.82 | 30.615 | 32.82 | 680 | +9.51% |
| 2026-08-19 | 29.97 | 29.97 | 29.97 | 29.97 | 289 | -6.29% |
| 2026-08-17 | 31.98 | 31.98 | 31.98 | 31.98 | 227 | -1.60% |
| 2026-08-05 | 31.301 | 32.5 | 31.301 | 32.5 | 455 | +4.84% |
| 2026-08-04 | 31 | 31 | 31 | 31 | 343 | +0.32% |
| 2026-08-03 | 30.5 | 30.9 | 30.5 | 30.9 | 699 | +2.32% |
| 2026-07-30 | 31.2 | 31.88 | 30.01 | 30.2 | 2,976 | +2.72% |
| 2026-07-29 | 30.4 | 30.4 | 29.4 | 29.4 | 2,099 | +4.81% |
| 2026-07-23 | 28.9 | 28.9 | 28.05 | 28.05 | 264 | -7.27% |
| 2026-07-22 | 30.25 | 30.25 | 30.25 | 30.25 | 281 | +6.14% |
| 2026-07-20 | 28.5 | 28.5 | 28.5 | 28.5 | 281 | -2.56% |
| 2026-07-15 | 29.25 | 29.25 | 29.25 | 29.25 | 580 | +2.27% |
| 2026-07-06 | 28.6 | 28.6 | 28.6 | 28.6 | 586 | -4.51% |
| 2026-07-02 | 30.08 | 30.08 | 29.95 | 29.95 | 629 | +6.62% |
| 2026-06-25 | 28.09 | 28.09 | 28.09 | 28.09 | 416 | +4.35% |
| 2026-06-23 | 27.5 | 27.5 | 26.92 | 26.92 | 905 | -2.11% |
| 2026-06-22 | 28.5 | 28.5 | 26.99 | 27.5 | 3,904 | -9.69% |
| 2026-06-18 | 25.29 | 30.45 | 25.29 | 30.45 | 28,907 | +27.83% |
| 2026-06-16 | 24.6 | 24.6 | 23.82 | 23.82 | 547 | -3.76% |
| 2026-06-11 | 23.46 | 24.75 | 23.37 | 24.75 | 1,067 | +6.45% |
| 2026-06-10 | 23.35 | 23.35 | 23.25 | 23.25 | 1,083 | -2.96% |
| 2026-06-09 | 23.96 | 23.96 | 23.96 | 23.96 | 362 | -0.21% |
| 2026-06-05 | 23.92 | 24.12 | 23.91 | 24.01 | 1,847 | -1.32% |
| 2026-06-04 | 25.26 | 27.69 | 23.91 | 24.33 | 13,704 | +3.84% |
| 2026-05-12 | 22.19 | 23.81 | 22.18 | 23.74 | 3,992 | +6.99% |
| 2026-05-11 | 21.43 | 22.19 | 21.41 | 22.19 | 890 | -3.75% |
| 2026-04-27 | 22.8 | 23.055 | 22.5 | 23.055 | 844 | -3.56% |
| 2026-04-21 | 23.905 | 23.905 | 23.905 | 23.905 | 427 | +3.48% |