HVT
Haverty Furnitur (HVT)
NYSE
$27.43+$0.05 (+0.19%)
Price as of Aug 21, 2026 7:58 PM EDT
  • $395.0M
    Market Cap
  • 24.14%
    1-Year Change
  • Home Improvement Retail
    Industry
  • 1 Month
    +7.16%
    Low Price$24.64
    High Price$29.09
  • 3 Months
    +24.83%
    Low Price$22.51
    High Price$29.09
  • 1 Year
    +24.14%
    Low Price$19.14
    High Price$29.09
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
27.43
27.65
27.18
27.38
-0.29%
80,672
08/20/2026
28.00
28.00
27.18
27.46
-2.87%
158,391
08/19/2026
28.44
28.63
28.09
28.27
-0.25%
87,209
08/18/2026
28.16
28.85
27.99
28.34
-0.35%
78,867
08/17/2026
28.41
28.46
27.88
28.44
-1.22%
105,963
08/14/2026
28.76
28.84
28.36
28.79
-0.31%
93,248
08/13/2026
28.57
29.00
28.53
28.88
+2.05%
112,030
08/12/2026
28.58
28.58
27.68
28.30
-0.42%
90,774
08/11/2026
28.89
29.53
28.42
28.42
-1.83%
405,613
08/10/2026
29.21
29.83
28.52
28.95
-0.48%
112,472
08/07/2026
28.90
29.50
28.78
29.09
+0.69%
122,956
08/06/2026
29.15
29.66
28.55
28.89
+0.10%
141,262
08/05/2026
29.00
29.18
27.63
28.86
+2.05%
264,842
08/04/2026
26.46
29.34
26.46
28.28
+9.53%
433,782
08/04/2026
$0.32 Earnings
08/03/2026
25.08
25.83
24.91
25.82
+4.79%
99,722
07/31/2026
25.06
25.06
24.51
24.64
-1.56%
50,397
07/30/2026
25.96
26.03
24.93
25.03
-3.55%
104,593
07/29/2026
26.13
26.18
25.59
25.95
-0.76%
73,244
07/28/2026
25.25
26.25
25.25
26.15
+3.69%
142,851
07/27/2026
25.13
25.48
25.08
25.22
+1.24%
111,485
07/24/2026
24.76
25.31
24.21
24.91
+0.81%
80,208
07/23/2026
25.04
25.48
24.12
24.71
-2.56%
132,615
07/22/2026
25.63
25.64
24.67
25.36
-0.74%
69,938
07/21/2026
25.40
25.58
25.28
25.55
+0.39%
54,670
07/20/2026
25.83
25.83
25.02
25.45
-0.70%
98,298
07/17/2026
26.10
26.32
25.42
25.63
-2.29%
106,851
07/16/2026
25.75
26.50
25.56
26.23
+2.22%
173,783
07/15/2026
25.13
26.08
25.04
25.66
+1.87%
122,803
07/14/2026
25.09
25.25
24.61
25.19
+0.68%
62,673
07/13/2026
25.18
25.54
25.02
25.02
-0.32%
82,564
07/10/2026
25.23
25.60
25.07
25.10
+0.04%
59,747
07/09/2026
24.66
25.11
24.32
25.09
+2.03%
62,763
07/08/2026
24.83
25.32
24.33
24.59
-2.11%
60,417
07/07/2026
25.20
25.45
24.68
25.12
+0.28%
65,232
07/06/2026
25.15
25.56
24.61
25.05
+0.32%
118,404
07/02/2026
25.31
25.48
24.90
24.97
-1.85%
54,872
07/01/2026
25.37
25.69
25.15
25.44
-0.35%
82,530
06/30/2026
25.40
25.57
25.11
25.53
+0.20%
73,959
06/29/2026
25.88
25.88
25.03
25.48
-1.28%
107,006
06/26/2026
25.13
25.93
24.92
25.81
+2.67%
401,220
06/25/2026
25.43
25.64
24.81
25.14
-1.14%
138,953
06/24/2026
24.84
25.92
24.56
25.43
+2.83%
175,680
06/23/2026
23.60
24.75
23.60
24.73
+2.36%
86,012
06/22/2026
24.14
24.54
24.10
24.16
-0.74%
79,038
06/18/2026
23.97
24.73
23.97
24.34
+2.35%
185,587
06/17/2026
23.68
24.57
23.60
23.78
+0.85%
158,427
06/16/2026
23.82
24.04
23.22
23.58
-0.46%
64,673
06/15/2026
23.96
24.40
23.65
23.69
-0.17%
73,611
06/12/2026
24.00
24.25
23.72
23.73
-1.08%
104,858
06/11/2026
23.63
24.17
23.27
23.99
+2.57%
102,730
06/10/2026
23.50
23.74
23.26
23.39
+0.26%
78,950
06/09/2026
22.78
23.46
22.78
23.33
+3.64%
66,946
06/08/2026
22.63
22.85
22.45
22.51
-0.53%
73,196
06/05/2026
22.84
22.85
22.44
22.63
-0.79%
60,882
06/04/2026
22.82
22.99
22.47
22.81
+1.24%
87,854
06/03/2026
22.63
22.75
22.40
22.53
-1.36%
89,109
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