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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 30, 2025	21.34	20.87	20.87	21.51	20.81	73,000
July 29, 2025	21.96	21.14	21.14	21.96	21.04	80,223
July 28, 2025	21.49	21.87	21.87	21.92	21.36	74,304
July 25, 2025	21.4	21.41	21.41	21.43	20.93	108,700
July 24, 2025	22.02	21.25	21.25	22.08	21.12	70,700
July 23, 2025	21.84	22.21	22.21	22.28	21.63	62,014
July 22, 2025	21.03	21.59	21.59	21.82	21.03	69,400
July 21, 2025	20.79	20.94	20.94	21.05	20.61	84,014
July 18, 2025	21	20.72	20.72	21.08	20.59	65,726
July 17, 2025	20.88	20.87	20.87	21.14	20.78	76,800
July 16, 2025	20.98	20.77	20.77	21.11	20.45	95,532
July 15, 2025	21.89	20.78	20.78	21.89	20.76	110,434
July 14, 2025	22.13	21.98	21.98	22.47	21.59	99,738
July 11, 2025	22.53	22.24	22.24	22.59	22.2	98,200
July 10, 2025	21.93	22.87	22.87	23.13	21.93	121,800

Haverty Furniture Companies, Inc. (HVT) NYSE