Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Haverty Furniture Companies, Inc. HVT

Full chart Compare
Set alert

Price alert · HVT

All alert types
25.40 USD -0.59 (-2.27%)

Regular-session close

25.40 0.00 0.00%

After hours · Nov 13, 4:00 PM ET

25.11 Day range 26.01
20.25 52-week range 30.37
YTD
+8.73%
1 year
+10.68%

HVT price history

HVT daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202626.0126.0125.1125.40-0.59-2.27%154,355
Nov 12, 202626.1726.2125.4225.99-0.23-0.88%166,400
Nov 11, 202626.2226.3825.8926.22+0.06+0.23%88,400
Nov 10, 202625.9426.4525.4226.16-0.02-0.08%186,300
Nov 9, 202625.3926.9025.1226.18+1.04+4.14%212,400
Nov 6, 202625.9226.4225.0825.14-0.93-3.57%227,100
Nov 5, 202629.7630.1525.9626.07-3.27-11.15%237,400
Nov 4, 202628.2329.3427.5029.34-0.09-0.31%251,900
Nov 3, 202630.5630.5629.2929.43-0.94-3.10%96,400
Nov 2, 202629.7030.6029.5530.37+1.09+3.72%158,500
Oct 30, 202629.6529.7329.1529.28-0.13-0.44%121,100
Oct 29, 202628.7629.7128.7129.41+1.08+3.81%86,800
Oct 28, 202628.7429.1428.2828.33-0.54-1.87%90,200
Oct 27, 202629.1529.5428.7328.87-0.36-1.23%73,300
Oct 26, 202629.7429.7429.0929.23-0.31-1.05%68,100
Oct 23, 202629.5029.6029.0029.54-0.34-1.14%81,900
Oct 22, 202628.4729.8828.4229.88+1.34+4.70%121,800
Oct 21, 202628.5428.7628.2128.540.000.00%71,700
Oct 20, 202628.5228.8628.4128.54+0.26+0.92%101,000
Oct 19, 202628.1128.4628.0228.28+0.18+0.64%106,100
Oct 16, 202628.4428.7927.9428.10-0.11-0.39%86,500
Oct 15, 202627.9528.5727.9528.21+0.67+2.43%93,500
Oct 14, 202627.7027.7727.3527.54-0.43-1.54%101,400
Oct 13, 202627.6628.0627.5227.97+0.55+2.01%105,900
Oct 12, 202627.3727.8227.0827.42+0.16+0.59%94,200
Oct 9, 202627.3627.4727.2427.26-0.25-0.91%72,400
Oct 8, 202627.4627.7127.1327.51+0.07+0.26%103,900
Oct 7, 202627.6727.7827.4427.44-0.48-1.72%80,000
Oct 6, 202627.9528.0527.6327.92+0.03+0.11%70,700
Oct 5, 202627.4927.9827.3227.89+0.39+1.42%116,400
Oct 2, 202627.8827.9727.4027.50+0.08+0.29%111,500
Oct 1, 202627.6727.8127.0127.42-0.25-0.90%141,100
Sep 30, 202627.6227.8627.3827.67+0.17+0.62%109,200
Sep 29, 202627.7427.9927.4627.50-0.33-1.19%113,000
Sep 28, 202627.8828.0527.5627.83-0.12-0.43%111,000
Sep 25, 202627.7228.0827.4827.95+0.21+0.76%92,800
Sep 24, 202627.7527.9027.3927.74+0.24+0.87%129,800
Sep 23, 202627.9828.2727.4827.50-0.77-2.72%121,400
Sep 22, 202628.1828.8128.0928.27+0.60+2.17%217,500
Sep 21, 202627.4428.1227.3327.67+0.39+1.43%132,100
Sep 18, 202627.0927.3626.9827.28+0.03+0.11%291,700
Sep 17, 202627.5927.6827.2127.25-0.04-0.15%76,800
Sep 16, 202627.3127.6127.0127.29-0.03-0.11%89,600
Sep 15, 202627.7427.7727.3027.32-0.51-1.83%90,000
Sep 14, 202627.4527.9627.3027.83+0.23+0.83%107,600
Sep 11, 202627.4427.7627.3727.60+0.29+1.06%82,900
Sep 10, 202627.2727.4026.9927.31-0.12-0.44%103,500
Sep 9, 202627.7627.9727.3427.43-0.58-2.07%116,200
Sep 8, 202628.3428.3427.7528.01-0.55-1.93%93,300
Sep 4, 202627.6428.6327.6428.56+0.94+3.40%106,800
Sep 3, 202627.8728.4327.5727.62-0.28-1.00%107,200
Sep 2, 202627.3928.2927.3027.90+0.71+2.61%144,700
Sep 1, 202627.0627.4126.5927.19-0.08-0.29%195,100
Aug 31, 202627.6727.6726.7427.27-0.09-0.33%236,400
Aug 28, 202627.6427.8927.3427.36-0.02-0.07%111,300
Aug 27, 202627.1527.6126.7727.38+0.12+0.44%109,700
Aug 26, 202627.2927.4326.7027.26+0.02+0.07%146,900
Aug 25, 202627.3927.3926.8427.24-0.34-1.23%109,500
Aug 24, 202627.5727.9227.4227.58+0.20+0.73%137,400
Aug 21, 202627.4327.6527.1827.38-0.08-0.29%80,700
Aug 20, 202628.0028.0027.1827.46-0.81-2.87%158,400
Aug 19, 202628.4428.6328.0928.27-0.07-0.25%87,200
Aug 18, 202628.1628.8527.9928.34-0.10-0.35%78,900
Aug 17, 202628.4128.4627.8828.44-0.35-1.22%106,000
Aug 14, 202628.7628.8428.3628.79-0.09-0.31%93,200

65 days, newest first. Daily bars as drawn on the HVT chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.