Haverty Furniture Companies, Inc. - HVT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	20.44	20.32	20.32	20.61	20.32	76,616
October 22, 2025	20.27	20.27	20.27	20.53	20.11	101,608
October 21, 2025	20.13	20.29	20.29	20.65	20.09	89,500
October 20, 2025	20.27	20.19	20.19	20.55	20.09	78,800
October 17, 2025	20.18	20.08	20.08	20.56	20.05	118,241
October 16, 2025	20.68	20.15	20.15	20.81	20.14	124,200
October 15, 2025	20.58	20.71	20.71	21.01	20.45	134,050
October 14, 2025	20	20.46	20.46	20.69	20	107,200
October 13, 2025	20.29	20.12	20.12	20.48	20.01	116,800
October 10, 2025	20.31	19.99	19.99	20.62	19.89	121,939
October 09, 2025	20.72	20.29	20.29	20.72	20.16	93,900
October 08, 2025	20.38	20.9	20.9	20.95	20.32	79,401
October 07, 2025	21.01	20.37	20.37	21.01	20.36	91,000
October 06, 2025	21.53	21.08	21.08	21.68	21.06	85,748
October 03, 2025	21.44	21.49	21.49	21.79	21.4	57,936
October 02, 2025	21.43	21.36	21.36	21.5	21.14	90,600
October 01, 2025	21.89	21.46	21.46	21.92	21.35	72,900
September 30, 2025	21.96	21.93	21.93	22.13	21.77	108,506
September 29, 2025	22.5	22.12	22.12	22.5	22	71,204
September 26, 2025	22.23	22.45	22.45	22.49	22.19	72,606
September 25, 2025	22.35	22.29	22.29	22.49	22.02	58,600
September 24, 2025	22.71	22.61	22.61	22.87	22.35	68,616
September 23, 2025	22.92	22.78	22.78	23.36	22.57	90,600
September 22, 2025	22.65	22.71	22.71	22.97	22.31	107,800
September 19, 2025	23.66	22.66	22.66	23.74	22.62	330,200
September 18, 2025	23.47	23.76	23.76	23.81	23.18	85,902
September 17, 2025	22.99	23.34	23.34	24.34	22.92	127,411
September 16, 2025	23.28	22.98	22.98	23.33	22.8	82,300
September 15, 2025	22.99	23.16	23.16	23.19	22.66	74,833
September 12, 2025	23.79	22.79	22.79	23.79	22.67	87,921
September 11, 2025	23.5	23.97	23.97	24	23.41	78,100
September 10, 2025	23.4	23.37	23.37	23.71	23.15	91,212
September 09, 2025	23.57	23.54	23.54	23.57	23.06	81,837
September 08, 2025	24.01	23.67	23.67	24.01	23.39	84,738
September 05, 2025	23.69	24	24	24.16	23.55	138,537
September 04, 2025	22.47	23.57	23.57	23.61	22.33	146,600
September 03, 2025	22.36	22.27	22.27	22.6	22.14	132,235
September 02, 2025	22.17	22.44	22.44	22.65	22.17	109,043
August 29, 2025	22.61	22.55	22.55	22.64	22.33	110,300
August 28, 2025	22.95	22.52	22.52	22.95	22.33	70,200
August 27, 2025	22.87	22.89	22.89	23.03	22.73	75,544
August 26, 2025	23.26	22.94	22.94	23.39	22.83	123,003
August 25, 2025	22.82	23.08	23.08	23.31	22.46	155,246
August 22, 2025	22.55	23.36	23.36	23.49	22.51	181,458
August 21, 2025	22.18	22.27	22.27	22.4	21.84	144,402
August 20, 2025	22.71	22.35	22.35	22.82	22.33	73,600
August 19, 2025	22.64	22.94	22.94	23.19	22.64	73,019
August 18, 2025	22.5	22.43	22.43	22.73	22.36	64,722
August 15, 2025	22.74	22.43	22.43	22.81	22.05	167,135
August 14, 2025	22.67	22.67	22.67	23.07	22.17	87,443
August 13, 2025	22.25	23.14	23.14	23.16	22.14	88,005
August 12, 2025	21.33	22.21	22.21	22.32	21.31	115,203
August 11, 2025	21.33	21.07	21.07	21.33	20.81	51,400
August 08, 2025	21.24	21.18	21.18	21.75	20.85	115,822
August 07, 2025	21.39	21.27	21.27	21.39	20.96	55,300
August 06, 2025	21.4	21.21	21.21	21.5	21.15	58,335
August 05, 2025	20.84	21.38	21.38	21.39	20.81	89,700
August 04, 2025	20.56	20.83	20.83	20.94	20.56	63,634
August 01, 2025	20.5	20.4	20.4	20.6	20.07	114,100
July 31, 2025	20.6	20.63	20.63	20.76	19.53	132,200

Haverty Furniture Companies, Inc. (HVT) NYSE