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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	22.18	22.04	22.04	22.18	21.84	77,600
July 08, 2025	22.14	22.03	22.03	22.45	21.83	96,333
July 07, 2025	22.14	22.07	22.07	22.51	21.99	97,235
July 03, 2025	22.26	22.4	22.4	22.43	22.05	58,200
July 02, 2025	21.75	22.15	22.15	22.28	21.62	142,600
July 01, 2025	20.14	21.63	21.63	22.11	20.08	121,127
June 30, 2025	20.54	20.35	20.35	20.7	20.28	102,311
June 27, 2025	20.6	20.41	20.41	20.73	20.34	210,418
June 26, 2025	20.3	20.5	20.5	20.53	20.18	108,000
June 25, 2025	20.14	20.19	20.19	20.21	19.91	68,900
June 24, 2025	20.04	20.07	20.07	20.27	19.78	72,100
June 23, 2025	20.04	19.9	19.9	20.2	19.34	94,800
June 20, 2025	20.4	20.26	20.26	20.45	20.04	249,400
June 18, 2025	20.01	20.25	20.25	20.47	20.01	94,447
June 17, 2025	20.02	19.99	19.99	20.49	19.88	142,100
June 16, 2025	19.6	20.09	20.09	20.09	19.41	80,433
June 13, 2025	19.5	19.4	19.4	19.86	19.32	103,000
June 12, 2025	19.73	19.97	19.97	20.02	19.52	145,612
June 11, 2025	20.93	19.93	19.93	20.97	19.91	109,200
June 10, 2025	20.54	20.77	20.77	20.89	20.32	100,346
June 09, 2025	19.96	20.32	20.32	20.38	19.86	95,000
June 06, 2025	19.79	19.79	19.79	19.89	19.49	96,700
June 05, 2025	19.56	19.58	19.58	19.75	19.45	100,400
June 04, 2025	19.73	19.63	19.63	19.86	19.54	104,500
June 03, 2025	19.82	19.76	19.76	20.18	19.54	117,112
June 02, 2025	20.56	19.85	19.85	21	19.84	175,820
May 30, 2025	20.53	20.96	20.64	21.15	20.53	131,000
May 29, 2025	20.85	20.76	20.44	21.06	20.62	82,506

Haverty Furniture Companies, Inc. (HVT) NYSE