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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.82	26.18	26.18	26.63	25.49	80,935
February 19, 2026	25.6	25.94	25.94	26.05	25.48	59,408
February 18, 2026	26.07	25.87	25.87	26.52	25.7	46,320
February 17, 2026	26.02	26.24	26.24	26.4	25.47	70,428
February 13, 2026	26.16	25.94	25.94	26.18	25.57	59,445
February 12, 2026	26.58	26.09	26.09	26.85	25.8	73,536
February 11, 2026	27.08	26.33	26.33	27.27	26.09	86,300
February 10, 2026	26.98	27.02	27.02	27.67	26.85	87,338
February 09, 2026	27.06	26.58	26.58	27.27	26.22	54,433
February 06, 2026	27.01	27.31	27.31	27.53	25.7	92,807
February 05, 2026	27.06	26.83	26.83	27.19	26.62	49,622
February 04, 2026	26.57	27.07	27.07	27.15	26.55	71,700
February 03, 2026	25.78	26.38	26.38	26.64	25.77	73,410
February 02, 2026	25.41	25.91	25.91	26.06	25.35	49,525
January 30, 2026	25.3	25.32	25.32	25.7	25	54,400
January 29, 2026	25.2	25.46	25.46	25.62	25.15	70,000
January 28, 2026	25.81	25.22	25.22	26.04	25.1	86,600
January 27, 2026	26.39	25.8	25.8	26.39	25.55	75,635
January 26, 2026	26.36	26.18	26.18	26.36	25.94	51,827
January 23, 2026	26.71	26.28	26.28	27	26.2	41,600
January 22, 2026	27.07	26.81	26.81	27.46	26.57	49,400
January 21, 2026	26.03	27.07	27.07	27.19	25.7	77,800
January 20, 2026	25.7	25.68	25.68	26	25.52	45,913
January 16, 2026	26.31	26.32	26.32	26.48	26.01	91,743
January 15, 2026	26.43	26.42	26.42	26.72	26.13	95,600
January 14, 2026	26.61	26.45	26.45	26.93	26.25	110,537
January 13, 2026	26.22	26.59	26.59	26.65	25.91	40,902
January 12, 2026	25.59	26.22	26.22	26.4	25.59	57,700
January 09, 2026	25.68	25.88	25.88	25.99	25.32	47,537
January 08, 2026	24.27	25.63	25.63	25.87	24.27	70,666
January 07, 2026	24.78	24.51	24.51	24.78	24.17	45,625
January 06, 2026	24.14	24.64	24.64	24.8	23.83	80,400
January 05, 2026	23.46	24.35	24.35	24.83	23.46	106,612
January 02, 2026	23.5	23.58	23.58	23.87	23.22	94,700
December 31, 2025	23.63	23.36	23.36	23.66	23.26	33,700
December 30, 2025	23.58	23.63	23.63	23.99	23.45	73,800
December 29, 2025	24.08	23.72	23.72	24.1	23.59	69,600
December 26, 2025	23.64	24.1	24.1	24.21	23.6	80,527
December 24, 2025	23.67	23.74	23.74	23.87	23.6	49,900
December 23, 2025	23.95	23.73	23.73	23.95	23.49	109,638
December 22, 2025	24.2	23.94	23.94	24.39	23.93	76,914
December 19, 2025	24.94	24.28	24.28	25.01	24.23	209,100
December 18, 2025	24.85	25.11	25.11	25.17	24.61	173,857
December 17, 2025	24.42	24.55	24.55	25.07	24.42	74,546
December 16, 2025	25.11	24.58	24.58	25.27	24.58	93,000
December 15, 2025	24.89	25.03	25.03	25.05	24.49	171,637
December 12, 2025	25.1	24.68	24.68	25.12	24.59	90,048
December 11, 2025	24.67	25.02	25.02	25.2	24.31	104,000
December 10, 2025	23.67	24.52	24.52	24.89	23.64	209,408
December 09, 2025	23.49	23.7	23.7	23.89	23.49	61,500
December 08, 2025	24.06	23.71	23.71	24.1	23.56	112,900
December 05, 2025	23.93	23.79	23.79	24.44	23.22	56,700
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

Haverty Furniture Companies, Inc. (HVT) NYSE