HVT
Haverty Furnitur (HVT)
NYSE
$25.03+$0.005 (+0.02%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $373.6M
    Market Cap
  • 20.56%
    1-Year Change
  • Home Improvement Retail
    Industry
  • 1 Month
    +5.44%
    Low Price$23.58
    High Price$25.81
  • 3 Months
    +13.97%
    Low Price$20.25
    High Price$25.81
  • 1 Year
    +20.56%
    Low Price$19.99
    High Price$27.31
Date
Open
High
Low
Close
Change (%)
Volume
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
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