NYSE : HVT
Haverty Furniture Companies, Inc. — Price history
Consumer Discretionary · Home Improvement Retail · United States
Last price 29.28 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 456.58M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Haverty Furniture Companies, Inc. (HVT) closed at 30.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.7 | 30.6 | 29.55 | 30.37 | 158,540 | +3.72% |
| 2026-10-30 | 29.65 | 29.73 | 29.15 | 29.28 | 121,071 | -0.44% |
| 2026-10-29 | 28.76 | 29.71 | 28.705 | 29.41 | 86,787 | +3.81% |
| 2026-10-28 | 28.74 | 29.135 | 28.28 | 28.33 | 90,247 | -1.87% |
| 2026-10-27 | 29.15 | 29.54 | 28.73 | 28.87 | 73,304 | -1.23% |
| 2026-10-26 | 29.74 | 29.74 | 29.09 | 29.23 | 68,100 | -1.05% |
| 2026-10-23 | 29.5 | 29.6 | 29 | 29.54 | 81,867 | -1.14% |
| 2026-10-22 | 28.47 | 29.88 | 28.42 | 29.88 | 121,752 | +4.70% |
| 2026-10-21 | 28.54 | 28.76 | 28.21 | 28.54 | 71,659 | +0.00% |
| 2026-10-20 | 28.52 | 28.857 | 28.405 | 28.54 | 101,031 | +0.92% |
| 2026-10-19 | 28.11 | 28.46 | 28.02 | 28.28 | 106,058 | +0.64% |
| 2026-10-16 | 28.44 | 28.785 | 27.935 | 28.1 | 86,453 | -0.39% |
| 2026-10-15 | 27.95 | 28.57 | 27.95 | 28.21 | 93,471 | +2.43% |
| 2026-10-14 | 27.7 | 27.765 | 27.35 | 27.54 | 101,417 | -1.54% |
| 2026-10-13 | 27.66 | 28.06 | 27.52 | 27.97 | 105,866 | +2.01% |
| 2026-10-12 | 27.37 | 27.82 | 27.08 | 27.42 | 94,203 | +0.59% |
| 2026-10-09 | 27.36 | 27.465 | 27.24 | 27.26 | 72,379 | -0.91% |
| 2026-10-08 | 27.46 | 27.71 | 27.13 | 27.51 | 103,924 | +0.26% |
| 2026-10-07 | 27.67 | 27.78 | 27.44 | 27.44 | 80,000 | -1.72% |
| 2026-10-06 | 27.95 | 28.05 | 27.634 | 27.92 | 70,040 | +0.11% |
| 2026-10-05 | 27.49 | 27.98 | 27.315 | 27.89 | 116,438 | +1.42% |
| 2026-10-02 | 27.88 | 27.97 | 27.4 | 27.5 | 111,527 | +0.29% |
| 2026-10-01 | 27.67 | 27.805 | 27.011 | 27.42 | 141,096 | -0.90% |
| 2026-09-30 | 27.62 | 27.86 | 27.375 | 27.67 | 109,240 | +0.62% |
| 2026-09-29 | 27.74 | 27.99 | 27.46 | 27.5 | 113,027 | -1.19% |
| 2026-09-28 | 27.88 | 28.05 | 27.56 | 27.83 | 111,036 | -0.43% |
| 2026-09-25 | 27.72 | 28.08 | 27.48 | 27.95 | 92,775 | +0.76% |
| 2026-09-24 | 27.75 | 27.9 | 27.392 | 27.74 | 129,785 | +0.87% |
| 2026-09-23 | 27.98 | 28.27 | 27.48 | 27.5 | 121,355 | -2.72% |
| 2026-09-22 | 28.18 | 28.81 | 28.09 | 28.27 | 217,421 | +2.17% |
| 2026-09-21 | 27.44 | 28.12 | 27.33 | 27.67 | 130,128 | +1.43% |
| 2026-09-18 | 27.09 | 27.36 | 26.981 | 27.28 | 280,517 | +0.11% |
| 2026-09-17 | 27.59 | 27.675 | 27.21 | 27.25 | 76,830 | -0.15% |
| 2026-09-16 | 27.31 | 27.61 | 27.01 | 27.29 | 89,541 | -0.11% |
| 2026-09-15 | 27.74 | 27.77 | 27.3 | 27.32 | 89,962 | -1.83% |
| 2026-09-14 | 27.45 | 27.96 | 27.3 | 27.83 | 106,642 | +0.83% |
| 2026-09-11 | 27.44 | 27.76 | 27.37 | 27.6 | 82,890 | +1.06% |
| 2026-09-10 | 27.27 | 27.4 | 26.99 | 27.31 | 103,452 | -0.44% |
| 2026-09-09 | 27.76 | 27.97 | 27.335 | 27.43 | 116,216 | -2.07% |
| 2026-09-08 | 28.34 | 28.34 | 27.75 | 28.01 | 93,145 | -1.93% |
| 2026-09-04 | 27.64 | 28.63 | 27.64 | 28.56 | 106,049 | +3.40% |
| 2026-09-03 | 27.87 | 28.43 | 27.57 | 27.62 | 107,197 | -1.00% |
| 2026-09-02 | 27.39 | 28.29 | 27.295 | 27.9 | 144,658 | +2.61% |
| 2026-09-01 | 27.06 | 27.41 | 26.59 | 27.19 | 195,133 | -0.29% |
| 2026-08-31 | 27.67 | 27.67 | 26.74 | 27.27 | 236,377 | -0.33% |
| 2026-08-28 | 27.64 | 27.89 | 27.34 | 27.36 | 111,331 | -0.07% |
| 2026-08-27 | 27.15 | 27.61 | 26.77 | 27.38 | 109,721 | +0.44% |
| 2026-08-26 | 27.29 | 27.43 | 26.7 | 27.26 | 146,896 | +0.07% |
| 2026-08-25 | 27.39 | 27.39 | 26.838 | 27.24 | 109,467 | -0.04% |
| 2026-08-24 | 27.57 | 27.92 | 27.42 | 27.58 | 137,416 | +0.73% |
| 2026-08-21 | 27.43 | 27.645 | 27.18 | 27.38 | 80,672 | -0.29% |
| 2026-08-20 | 28 | 28 | 27.18 | 27.46 | 158,391 | -2.87% |
| 2026-08-19 | 28.44 | 28.63 | 28.09 | 28.27 | 87,209 | -0.25% |
| 2026-08-18 | 28.16 | 28.85 | 27.985 | 28.34 | 78,868 | -0.35% |
| 2026-08-17 | 28.41 | 28.46 | 27.88 | 28.44 | 105,963 | -1.22% |
| 2026-08-14 | 28.76 | 28.84 | 28.36 | 28.79 | 93,248 | -0.31% |
| 2026-08-13 | 28.57 | 29 | 28.53 | 28.88 | 112,030 | +2.05% |
| 2026-08-12 | 28.58 | 28.58 | 27.68 | 28.3 | 90,774 | -0.42% |
| 2026-08-11 | 28.89 | 29.53 | 28.42 | 28.42 | 405,613 | -1.83% |
| 2026-08-10 | 29.21 | 29.83 | 28.52 | 28.95 | 112,472 | -0.48% |
| 2026-08-07 | 28.9 | 29.5 | 28.78 | 29.09 | 122,956 | +0.69% |
| 2026-08-06 | 29.15 | 29.655 | 28.55 | 28.89 | 141,262 | +0.10% |
| 2026-08-05 | 29 | 29.18 | 27.625 | 28.86 | 264,906 | +2.05% |
| 2026-08-04 | 26.46 | 29.335 | 26.46 | 28.28 | 433,782 | +9.53% |
| 2026-08-03 | 25.08 | 25.83 | 24.91 | 25.82 | 99,722 | +4.79% |
| 2026-07-31 | 25.06 | 25.06 | 24.51 | 24.64 | 50,397 | -1.56% |
| 2026-07-30 | 25.96 | 26.025 | 24.93 | 25.03 | 104,593 | -3.55% |
| 2026-07-29 | 26.13 | 26.18 | 25.585 | 25.95 | 73,244 | -0.76% |
| 2026-07-28 | 25.25 | 26.245 | 25.25 | 26.15 | 142,947 | +3.69% |
| 2026-07-27 | 25.13 | 25.477 | 25.08 | 25.22 | 111,485 | +1.24% |
| 2026-07-24 | 24.755 | 25.31 | 24.21 | 24.91 | 80,208 | +0.81% |
| 2026-07-23 | 25.04 | 25.484 | 24.12 | 24.71 | 132,615 | -2.56% |
| 2026-07-22 | 25.63 | 25.64 | 24.67 | 25.36 | 69,938 | -0.74% |
| 2026-07-21 | 25.4 | 25.58 | 25.28 | 25.55 | 54,670 | +0.39% |
| 2026-07-20 | 25.83 | 25.83 | 25.02 | 25.45 | 98,298 | -0.70% |
| 2026-07-17 | 26.1 | 26.32 | 25.42 | 25.63 | 106,851 | -2.29% |
| 2026-07-16 | 25.75 | 26.5 | 25.555 | 26.23 | 173,783 | +2.22% |
| 2026-07-15 | 25.13 | 26.075 | 25.04 | 25.66 | 122,803 | +1.87% |
| 2026-07-14 | 25.09 | 25.25 | 24.605 | 25.19 | 62,673 | +0.68% |
| 2026-07-13 | 25.18 | 25.54 | 25.015 | 25.02 | 82,564 | -0.32% |
| 2026-07-10 | 25.23 | 25.6 | 25.07 | 25.1 | 59,747 | +0.04% |
| 2026-07-09 | 24.66 | 25.11 | 24.32 | 25.09 | 62,763 | +2.03% |
| 2026-07-08 | 24.83 | 25.32 | 24.33 | 24.59 | 60,417 | -2.11% |
| 2026-07-07 | 25.2 | 25.45 | 24.68 | 25.12 | 65,232 | +0.28% |
| 2026-07-06 | 25.15 | 25.56 | 24.61 | 25.05 | 118,404 | +0.32% |
| 2026-07-02 | 25.31 | 25.48 | 24.9 | 24.97 | 54,872 | -1.85% |
| 2026-07-01 | 25.37 | 25.69 | 25.15 | 25.44 | 82,530 | -0.35% |
| 2026-06-30 | 25.4 | 25.57 | 25.111 | 25.53 | 73,959 | +0.20% |
| 2026-06-29 | 25.88 | 25.88 | 25.03 | 25.48 | 107,006 | -1.28% |
| 2026-06-26 | 25.13 | 25.93 | 24.92 | 25.81 | 401,220 | +2.67% |
| 2026-06-25 | 25.43 | 25.64 | 24.81 | 25.14 | 138,953 | -1.14% |
| 2026-06-24 | 24.84 | 25.915 | 24.56 | 25.43 | 175,680 | +2.83% |
| 2026-06-23 | 23.6 | 24.75 | 23.6 | 24.73 | 86,012 | +2.36% |
| 2026-06-22 | 24.14 | 24.54 | 24.1 | 24.16 | 79,038 | -0.74% |
| 2026-06-18 | 23.97 | 24.725 | 23.97 | 24.34 | 185,587 | +2.35% |
| 2026-06-17 | 23.68 | 24.57 | 23.6 | 23.78 | 158,427 | +0.85% |
| 2026-06-16 | 23.82 | 24.04 | 23.22 | 23.58 | 64,672 | -0.46% |
| 2026-06-15 | 23.96 | 24.4 | 23.65 | 23.69 | 73,611 | -0.17% |
| 2026-06-12 | 24 | 24.245 | 23.72 | 23.73 | 104,858 | -1.08% |
| 2026-06-11 | 23.63 | 24.17 | 23.27 | 23.99 | 102,730 | +2.57% |
| 2026-06-10 | 23.5 | 23.74 | 23.26 | 23.39 | 78,950 | +0.26% |
| 2026-06-09 | 22.78 | 23.46 | 22.78 | 23.33 | 66,946 | +3.64% |
| 2026-06-08 | 22.63 | 22.85 | 22.45 | 22.51 | 73,196 | -0.53% |
| 2026-06-05 | 22.84 | 22.85 | 22.44 | 22.63 | 60,882 | -0.79% |
| 2026-06-04 | 22.82 | 22.99 | 22.465 | 22.81 | 87,854 | +1.24% |
| 2026-06-03 | 22.63 | 22.75 | 22.4 | 22.53 | 89,297 | -1.36% |
| 2026-06-02 | 22.62 | 23.12 | 22.49 | 22.84 | 60,159 | +0.26% |
| 2026-06-01 | 22.74 | 22.86 | 22.235 | 22.78 | 88,092 | -0.35% |
| 2026-05-29 | 23.97 | 23.97 | 23.18 | 23.19 | 83,471 | -2.64% |
| 2026-05-28 | 23.81 | 24.14 | 23.56 | 23.82 | 93,279 | +0.51% |
| 2026-05-27 | 23.22 | 24.08 | 22.745 | 23.7 | 85,051 | +3.04% |
| 2026-05-26 | 22.55 | 23.08 | 22.265 | 23 | 94,436 | +2.91% |
| 2026-05-22 | 22.28 | 22.5 | 21.87 | 22.35 | 72,499 | +0.45% |
| 2026-05-21 | 21.61 | 22.32 | 21.36 | 22.25 | 117,667 | +2.06% |
| 2026-05-20 | 21.21 | 21.9 | 21.11 | 21.8 | 91,635 | +2.73% |
| 2026-05-19 | 20.77 | 21.31 | 20.535 | 21.22 | 76,587 | +0.14% |
| 2026-05-18 | 20.63 | 21.66 | 20.625 | 21.19 | 124,383 | +1.83% |
| 2026-05-15 | 20.73 | 21 | 20.52 | 20.81 | 100,698 | -0.53% |
| 2026-05-14 | 20.56 | 20.99 | 20.16 | 20.92 | 80,232 | +1.90% |
| 2026-05-13 | 20.51 | 20.686 | 20.1 | 20.53 | 117,644 | -0.82% |