Haverty Furniture Companies, Inc. HVT-A
27.25 USD 0.00 (+0.00%)
Regular-session close
28.61 +1.36 +4.99%
After hours · Nov 5, 4:00 PM ET
27.25 Day range 27.25
21.41 52-week range 44.99
- YTD
- +17.76%
- 1 year
- +19.00%
HVT-A price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 27.25 | 27.25 | 27.25 | 27.25 | -1.44 | -5.02% | 500 |
| Nov 4, 2026 | 28.81 | 29.50 | 28.69 | 28.69 | +0.69 | +2.46% | 800 |
| Nov 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | -2.28 | -7.53% | 300 |
| Nov 2, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | +1.28 | +4.41% | 400 |
| Oct 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 29.29 | 29.29 | 29.00 | 29.00 | +0.02 | +0.07% | 1,900 |
| Oct 19, 2026 | 29.49 | 29.49 | 28.98 | 28.98 | -0.01 | -0.03% | 1,500 |
| Oct 16, 2026 | 29.41 | 30.19 | 28.99 | 28.99 | +0.38 | +1.33% | 3,900 |
| Oct 15, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | +2.48 | +9.49% | 300 |
| Oct 13, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | -1.23 | -4.50% | 300 |
| Oct 9, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 28.70 | 28.70 | 27.36 | 27.36 | -1.00 | -3.53% | 300 |
| Oct 7, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | +0.27 | +0.96% | 200 |
| Oct 6, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 27.42 | 28.09 | 27.42 | 28.09 | +0.84 | +3.08% | 400 |
| Sep 18, 2026 | 27.51 | 27.51 | 27.25 | 27.25 | -1.62 | -5.61% | 2,300 |
| Sep 17, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 28.38 | 28.88 | 28.38 | 28.87 | -0.28 | -0.96% | 800 |
| Sep 15, 2026 | 29.15 | 29.15 | 29.15 | 29.15 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 28.70 | 29.15 | 28.70 | 29.15 | +0.54 | +1.89% | 500 |
| Sep 11, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | +0.40 | +1.42% | 200 |
| Sep 9, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 28.36 | 28.36 | 28.21 | 28.21 | -0.83 | -2.86% | 400 |
| Sep 4, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | +2.16 | +8.04% | 300 |
| Sep 3, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 27.88 | 27.88 | 26.88 | 26.88 | -0.33 | -1.21% | 900 |
| Sep 1, 2026 | 27.11 | 27.21 | 27.11 | 27.21 | -0.09 | -0.33% | 1,300 |
| Aug 31, 2026 | 29.15 | 29.15 | 26.77 | 27.30 | -1.74 | -5.99% | 16,700 |
| Aug 28, 2026 | 30.08 | 30.08 | 29.04 | 29.04 | -2.46 | -7.81% | 2,000 |
| Aug 27, 2026 | 29.74 | 31.61 | 29.74 | 31.50 | -0.50 | -1.56% | 800 |
| Aug 26, 2026 | 30.69 | 32.00 | 30.69 | 32.00 | +1.00 | +3.23% | 300 |
| Aug 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | -1.82 | -5.55% | 300 |
| Aug 21, 2026 | 30.62 | 32.82 | 30.62 | 32.82 | +2.85 | +9.51% | 700 |
| Aug 20, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | -2.01 | -6.29% | 300 |
| Aug 18, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | -0.52 | -1.60% | 200 |
| Aug 14, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Aug 13, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
| Aug 12, 2026 | 32.50 | 32.50 | 32.50 | 32.50 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the HVT-A chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.