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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.21	24	23.96	24.34	23.82	65,073
December 03, 2025	24.09	24.26	24.26	24.72	24.09	75,600
December 02, 2025	24.37	23.96	23.96	24.37	23.85	76,200
December 01, 2025	23.57	24.28	24.28	24.85	23.57	265,914
November 28, 2025	24.37	23.8	23.8	24.37	23.7	49,800
November 26, 2025	23.96	24.15	24.15	24.46	23.9	89,100
November 25, 2025	23	24.18	24.18	24.19	23	105,239
November 24, 2025	23	23.13	22.8	23.29	22.72	112,751
November 21, 2025	22.54	23.18	23.18	23.37	22.45	98,300
November 20, 2025	22.52	22.33	22.33	22.83	22.25	129,648
November 19, 2025	22.52	22.38	22.38	22.85	22.34	98,541
November 18, 2025	22.22	22.26	22.26	22.45	21.93	99,743
November 17, 2025	22.4	22.44	22.44	22.82	22.27	209,900
November 14, 2025	22.84	22.56	22.56	22.94	22.4	124,104
November 13, 2025	22.79	22.95	22.95	23.15	22.55	203,700
November 12, 2025	22.68	22.85	22.85	23.06	22.68	83,000
November 11, 2025	22.58	22.6	22.6	23.21	22.23	93,800
November 10, 2025	22.36	22.43	22.43	22.62	22.14	120,200
November 07, 2025	22.41	21.96	21.96	22.64	21.88	106,126
November 06, 2025	22.93	22.39	22.39	23.18	22.36	116,838
November 05, 2025	22.43	23.18	23.18	23.41	22.43	158,700
November 04, 2025	22.13	22.47	22.47	22.88	22.13	168,120
November 03, 2025	21.9	22.73	22.73	23.09	21.65	244,400
October 31, 2025	21.7	21.81	21.81	23.04	21.58	157,149
October 30, 2025	21.85	21.65	21.65	23.33	21.6	149,400
October 29, 2025	20.8	20.22	20.22	21.03	20.06	110,607
October 28, 2025	20.28	20.8	20.8	20.98	20.28	97,600
October 27, 2025	20.53	20.42	20.42	21.14	20.42	85,002
October 24, 2025	20.51	20.44	20.44	20.73	20.34	61,333
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

Haverty Furniture Companies, Inc. (HVT) NYSE