HVT
Haverty Furnitur (HVT)
NYSE
$22.55-$0.29 (-1.29%)
Price as of Jun 03, 2026 4:35 PM EDT
  • $354.6M
    Market Cap
  • 22.42%
    1-Year Change
  • Home Improvement Retail
    Industry
  • 1 Month
    +10.93%
    Low Price$20.25
    High Price$23.82
  • 3 Months
    -1.81%
    Low Price$20.25
    High Price$23.82
  • 1 Year
    +16.35%
    Low Price$19.40
    High Price$27.31
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
22.62
23.12
22.49
22.84
+0.26%
60,159
06/01/2026
22.74
22.86
22.24
22.78
-0.35%
88,092
06/01/2026
$0.33 Dividend
05/29/2026
23.63
23.63
22.85
22.86
-2.64%
83,471
05/28/2026
23.47
23.80
23.22
23.48
+0.51%
93,279
05/27/2026
22.89
23.74
22.42
23.36
+3.04%
85,051
05/26/2026
22.23
22.75
21.95
22.67
+2.91%
94,436
05/22/2026
21.96
22.18
21.56
22.03
+0.45%
72,499
05/21/2026
21.30
22.00
21.06
21.93
+2.06%
117,667
05/20/2026
20.91
21.59
20.81
21.49
+2.73%
91,635
05/19/2026
20.47
21.01
20.24
20.92
+0.14%
76,587
05/18/2026
20.34
21.35
20.33
20.89
+1.83%
124,383
05/15/2026
20.44
20.70
20.23
20.51
-0.53%
100,698
05/14/2026
20.27
20.69
19.87
20.62
+1.90%
80,232
05/13/2026
20.22
20.39
19.81
20.24
-0.82%
117,644
05/12/2026
21.01
21.01
20.38
20.41
-2.63%
105,257
05/11/2026
21.97
21.97
20.95
20.96
-4.23%
103,407
05/08/2026
21.36
22.18
21.05
21.88
+2.07%
104,038
05/07/2026
21.46
22.04
21.19
21.44
+0.14%
77,255
05/06/2026
20.01
21.81
20.01
21.41
+7.26%
118,180
05/05/2026
20.79
22.00
19.96
19.96
-1.65%
190,050
05/04/2026
21.29
22.61
20.30
20.30
-5.29%
109,211
05/01/2026
21.73
21.83
21.42
21.43
-1.81%
70,097
04/30/2026
21.59
22.21
21.43
21.82
+1.56%
86,942
04/29/2026
21.71
21.84
21.23
21.49
-2.37%
54,633
04/28/2026
22.48
22.48
21.69
22.01
-1.50%
50,571
04/27/2026
22.24
22.57
22.22
22.35
-0.18%
57,898
04/24/2026
22.33
22.61
22.32
22.39
-0.31%
37,154
04/23/2026
22.46
22.74
22.18
22.46
-0.39%
48,926
04/22/2026
22.96
23.21
22.48
22.54
-1.46%
57,845
04/21/2026
23.17
23.37
22.81
22.88
-0.73%
52,706
04/20/2026
22.96
23.33
22.47
23.05
+0.43%
65,712
04/17/2026
22.67
23.33
22.67
22.95
+2.96%
86,597
04/16/2026
22.11
22.43
21.86
22.29
+0.27%
96,617
04/15/2026
22.19
22.25
21.83
22.23
+0.18%
53,493
04/14/2026
21.91
22.40
21.82
22.19
+1.08%
61,487
04/13/2026
22.06
22.21
21.10
21.95
-0.58%
184,430
04/10/2026
22.33
22.40
21.94
22.08
-0.44%
71,183
04/09/2026
21.67
22.31
21.58
22.18
+1.31%
129,813
04/08/2026
21.60
22.28
21.60
21.89
+5.91%
168,173
04/07/2026
20.72
21.01
19.98
20.67
-0.29%
204,245
04/06/2026
20.43
20.79
20.28
20.73
+0.96%
78,060
04/02/2026
20.74
20.85
20.29
20.53
-2.62%
199,076
04/01/2026
20.74
21.36
20.73
21.09
+0.99%
139,953
03/31/2026
21.11
21.45
20.60
20.88
+0.67%
162,212
03/30/2026
21.23
21.57
20.58
20.74
-1.22%
105,222
03/27/2026
21.00
21.31
20.72
21.00
-0.28%
149,287
03/26/2026
20.62
21.21
20.62
21.06
+0.56%
114,864
03/25/2026
20.64
21.05
20.18
20.94
+2.66%
301,864
03/24/2026
20.46
20.90
20.20
20.40
-1.76%
195,369
03/23/2026
21.04
21.37
20.76
20.76
+1.25%
145,537
03/20/2026
20.82
21.16
20.26
20.50
-1.52%
329,799
03/19/2026
20.91
21.13
20.10
20.82
-0.94%
389,196
03/18/2026
21.54
21.84
21.00
21.02
-2.78%
125,494
03/17/2026
21.48
21.83
21.17
21.62
+1.34%
183,739
03/16/2026
21.43
21.77
21.29
21.33
+0.79%
102,751
03/13/2026
21.34
21.54
20.96
21.16
-0.42%
97,113
03/12/2026
21.20
21.64
21.05
21.25
-1.33%
161,037
03/11/2026
21.60
21.95
21.15
21.54
-0.27%
162,450
03/10/2026
21.71
22.29
21.40
21.60
-0.14%
168,052
03/10/2026
$0.33 Dividend
03/09/2026
22.10
22.10
21.03
21.63
-2.75%
122,318
03/06/2026
22.22
22.37
21.65
22.24
-1.55%
110,591
03/05/2026
22.25
22.76
22.25
22.59
-0.21%
111,231
03/04/2026
22.62
22.80
22.14
22.64
+1.52%
69,428
03/03/2026
22.02
22.54
21.81
22.30
-0.91%
79,995
03/02/2026
22.73
22.90
22.31
22.50
-2.69%
87,135
02/27/2026
22.93
23.28
22.66
23.12
-0.42%
53,968
02/26/2026
23.63
24.01
23.15
23.22
-1.65%
72,941
02/25/2026
24.41
24.47
23.24
23.61
-3.99%
117,627
02/24/2026
24.71
26.57
24.26
24.59
+0.08%
118,685
02/23/2026
25.36
25.42
24.25
24.57
-3.36%
65,516
02/20/2026
25.08
25.86
24.75
25.43
+0.93%
80,935
02/19/2026
24.86
25.29
24.74
25.19
+0.27%
59,408
02/18/2026
25.32
25.75
24.96
25.12
-1.41%
46,320
02/17/2026
25.27
25.64
24.74
25.48
+1.16%
70,428
02/13/2026
25.41
25.42
24.83
25.19
-0.57%
59,445
02/12/2026
25.81
26.07
25.06
25.34
-0.91%
73,536
02/11/2026
26.30
26.48
25.34
25.57
-2.55%
86,280
02/10/2026
26.20
26.87
26.08
26.24
+1.66%
87,356
02/09/2026
26.28
26.48
25.46
25.81
-2.67%
54,433
02/06/2026
26.23
26.74
24.96
26.52
+1.79%
92,807
02/05/2026
26.28
26.41
25.85
26.06
-0.89%
49,622
02/04/2026
25.80
26.37
25.78
26.29
+2.62%
71,690
02/03/2026
25.04
25.87
25.03
25.62
+1.81%
73,410
02/02/2026
24.68
25.30
24.62
25.16
+2.33%
49,525
01/30/2026
24.57
24.96
24.28
24.59
-0.55%
54,352
01/29/2026
24.47
24.88
24.42
24.73
+0.95%
69,984
01/28/2026
25.07
25.29
24.38
24.49
-2.25%
86,554
01/27/2026
25.63
25.63
24.81
25.06
-1.45%
75,635
01/26/2026
25.60
25.60
25.19
25.43
-0.38%
51,827
01/23/2026
25.94
26.22
25.44
25.52
-1.98%
41,585
01/22/2026
26.29
26.67
25.80
26.04
-0.96%
49,377
01/21/2026
25.28
26.41
24.96
26.29
+5.41%
77,784
01/20/2026
24.96
25.25
24.78
24.94
-2.43%
45,913
01/16/2026
25.55
25.72
25.26
25.56
-0.38%
91,743
01/15/2026
25.67
25.95
25.38
25.66
-0.11%
95,567
01/14/2026
25.84
26.15
25.49
25.69
-0.53%
110,537
01/13/2026
25.46
25.88
25.16
25.82
+1.41%
40,902
01/12/2026
24.85
25.64
24.85
25.46
+1.31%
57,655