Haverty Furniture Compani... (HVT)
NYSE: HVT
· Real-Time Price · USD
21.47
0.11 (0.51%)
At close: Oct 03, 2025, 3:59 PM
21.16
-1.44%
After-hours: Oct 03, 2025, 06:26 PM EDT
HVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.44 | 21.79 | 21.40 | 21.49 | 21.49 | 0.61% | 57,921 |
| Oct 2, 2025 | 21.43 | 21.50 | 21.14 | 21.36 | 21.36 | -0.47% | 90,600 |
| Oct 1, 2025 | 21.89 | 21.92 | 21.35 | 21.46 | 21.46 | -2.14% | 72,900 |
| Sep 30, 2025 | 21.96 | 22.13 | 21.77 | 21.93 | 21.93 | -0.86% | 108,506 |
| Sep 29, 2025 | 22.50 | 22.50 | 22.00 | 22.12 | 22.12 | -1.47% | 71,204 |
| Sep 26, 2025 | 22.23 | 22.49 | 22.19 | 22.45 | 22.45 | 0.72% | 72,606 |
| Sep 25, 2025 | 22.35 | 22.49 | 22.02 | 22.29 | 22.29 | -1.42% | 58,600 |
| Sep 24, 2025 | 22.71 | 22.87 | 22.35 | 22.61 | 22.61 | -0.75% | 68,616 |
| Sep 23, 2025 | 22.92 | 23.36 | 22.57 | 22.78 | 22.78 | 0.31% | 90,600 |
| Sep 22, 2025 | 22.65 | 22.97 | 22.31 | 22.71 | 22.71 | 0.22% | 107,800 |
| Sep 19, 2025 | 23.66 | 23.74 | 22.62 | 22.66 | 22.66 | -4.63% | 330,200 |
| Sep 18, 2025 | 23.47 | 23.81 | 23.18 | 23.76 | 23.76 | 1.80% | 85,902 |
| Sep 17, 2025 | 22.99 | 24.34 | 22.92 | 23.34 | 23.34 | 1.57% | 127,411 |
| Sep 16, 2025 | 23.28 | 23.33 | 22.80 | 22.98 | 22.98 | -0.78% | 82,300 |
| Sep 15, 2025 | 22.99 | 23.19 | 22.66 | 23.16 | 23.16 | 1.62% | 74,833 |
| Sep 12, 2025 | 23.79 | 23.79 | 22.67 | 22.79 | 22.79 | -4.92% | 87,921 |
| Sep 11, 2025 | 23.50 | 24.00 | 23.41 | 23.97 | 23.97 | 2.57% | 78,100 |
| Sep 10, 2025 | 23.40 | 23.71 | 23.15 | 23.37 | 23.37 | -0.72% | 91,212 |
| Sep 9, 2025 | 23.57 | 23.57 | 23.06 | 23.54 | 23.54 | -0.55% | 81,837 |
| Sep 8, 2025 | 24.01 | 24.01 | 23.39 | 23.67 | 23.67 | -1.37% | 84,738 |
Page 1 of 136