HVT | Haverty Furnitur | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Haverty Furnitur (HVT)

NYSE

$27.61+$0.010 (+0.04%)

Price as of Sep 11, 2026 7:30 PM EDT

$397.0M
Market Cap
28.04%
1-Year Change
Home Improvement Retail
Industry

1 Month
-1.71%

Low Price$27.19

High Price$28.45
3 Months
+16.44%

Low Price$23.30

High Price$28.74
1 Year
+28.04%

Low Price$18.91

High Price$28.74

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	27.44	27.76	27.37	27.60	+1.06%	82,894
09/10/2026	27.27	27.40	26.99	27.31	-0.44%	103,456
09/09/2026	27.76	27.97	27.34	27.43	-2.07%	116,251
09/08/2026	28.34	28.34	27.75	28.01	-1.93%	93,264
09/04/2026	27.64	28.63	27.64	28.56	+3.40%	106,845
09/03/2026	27.87	28.43	27.57	27.62	-1.00%	107,202
09/02/2026	27.39	28.29	27.30	27.90	+2.61%	144,664
09/01/2026	27.06	27.41	26.59	27.19	-0.29%	195,136
08/31/2026	27.67	27.67	26.74	27.27	-0.33%	236,380
08/28/2026	27.64	27.89	27.34	27.36	-0.07%	111,334
08/27/2026	27.15	27.61	26.77	27.38	+0.44%	109,724
08/26/2026	27.29	27.43	26.70	27.26	+0.07%	146,897
08/25/2026	27.39	27.39	26.84	27.24	-0.04%	109,469
08/25/2026	$0.33 Dividend
08/24/2026	27.24	27.59	27.09	27.25	+0.73%	137,420
08/21/2026	27.10	27.31	26.85	27.05	-0.29%	80,672
08/20/2026	27.66	27.66	26.85	27.13	-2.87%	158,391
08/19/2026	28.10	28.29	27.75	27.93	-0.25%	87,209
08/18/2026	27.82	28.50	27.65	28.00	-0.35%	78,867
08/17/2026	28.07	28.12	27.55	28.10	-1.22%	105,963
08/14/2026	28.42	28.49	28.02	28.45	-0.31%	93,248
08/13/2026	28.23	28.65	28.19	28.53	+2.05%	112,030
08/12/2026	28.24	28.24	27.35	27.96	-0.42%	90,774
08/11/2026	28.54	29.18	28.08	28.08	-1.83%	405,613
08/10/2026	28.86	29.47	28.18	28.60	-0.48%	112,472
08/07/2026	28.55	29.15	28.44	28.74	+0.69%	122,956
08/06/2026	28.80	29.30	28.21	28.54	+0.10%	141,262
08/05/2026	28.65	28.83	27.29	28.51	+2.05%	264,842
08/04/2026	26.14	28.98	26.14	27.94	+9.53%	433,782
08/04/2026	$0.32 Earnings
08/03/2026	24.78	25.52	24.61	25.51	+4.79%	99,722
07/31/2026	24.76	24.76	24.22	24.35	-1.56%	50,397
07/30/2026	25.65	25.71	24.63	24.73	-3.55%	104,593
07/29/2026	25.82	25.87	25.28	25.64	-0.76%	73,244
07/28/2026	24.95	25.93	24.95	25.84	+3.69%	142,851
07/27/2026	24.83	25.17	24.78	24.92	+1.24%	111,485
07/24/2026	24.46	25.01	23.92	24.61	+0.81%	80,208
07/23/2026	24.74	25.18	23.83	24.41	-2.56%	132,615
07/22/2026	25.32	25.33	24.37	25.06	-0.74%	69,938
07/21/2026	25.10	25.27	24.98	25.24	+0.39%	54,670
07/20/2026	25.52	25.52	24.72	25.15	-0.70%	98,298
07/17/2026	25.79	26.01	25.12	25.32	-2.29%	106,851
07/16/2026	25.44	26.18	25.25	25.92	+2.22%	173,783
07/15/2026	24.83	25.76	24.74	25.35	+1.87%	122,803
07/14/2026	24.79	24.95	24.31	24.89	+0.68%	62,673
07/13/2026	24.88	25.23	24.72	24.72	-0.32%	82,564
07/10/2026	24.93	25.29	24.77	24.80	+0.04%	59,747
07/09/2026	24.36	24.81	24.03	24.79	+2.03%	62,763
07/08/2026	24.53	25.02	24.04	24.30	-2.11%	60,417
07/07/2026	24.90	25.15	24.38	24.82	+0.28%	65,232
07/06/2026	24.85	25.25	24.32	24.75	+0.32%	118,404
07/02/2026	25.01	25.18	24.60	24.67	-1.85%	54,872
07/01/2026	25.07	25.38	24.85	25.14	-0.35%	82,530
06/30/2026	25.10	25.26	24.81	25.22	+0.20%	73,959
06/29/2026	25.57	25.57	24.73	25.18	-1.28%	107,006
06/26/2026	24.83	25.62	24.62	25.50	+2.67%	401,220
06/25/2026	25.13	25.33	24.51	24.84	-1.14%	138,953
06/24/2026	24.54	25.60	24.27	25.13	+2.83%	175,680
06/23/2026	23.32	24.45	23.32	24.43	+2.36%	86,012
06/22/2026	23.85	24.25	23.81	23.87	-0.74%	79,038
06/18/2026	23.68	24.43	23.68	24.05	+2.35%	185,587
06/17/2026	23.40	24.28	23.32	23.50	+0.85%	158,427
06/16/2026	23.53	23.75	22.94	23.30	-0.46%	64,673
06/15/2026	23.67	24.11	23.37	23.41	-0.17%	73,611
06/12/2026	23.71	23.95	23.44	23.45	-1.08%	104,858
06/11/2026	23.35	23.88	22.99	23.70	+2.57%	102,730
06/10/2026	23.22	23.46	22.98	23.11	+0.26%	78,950
06/09/2026	22.51	23.18	22.51	23.05	+3.64%	66,946
06/08/2026	22.36	22.58	22.18	22.24	-0.53%	73,196
06/05/2026	22.57	22.58	22.17	22.36	-0.79%	60,882
06/04/2026	22.55	22.71	22.20	22.54	+1.24%	87,854
06/03/2026	22.36	22.48	22.13	22.26	-1.36%	89,109
06/02/2026	22.35	22.84	22.22	22.57	+0.26%	60,159
06/01/2026	22.47	22.59	21.97	22.51	-0.35%	88,092
06/01/2026	$0.33 Dividend
05/29/2026	23.35	23.35	22.58	22.59	-2.64%	83,471
05/28/2026	23.19	23.51	22.95	23.20	+0.51%	93,279
05/27/2026	22.62	23.45	22.15	23.08	+3.04%	85,051
05/26/2026	21.96	22.48	21.69	22.40	+2.91%	94,436
05/22/2026	21.70	21.91	21.30	21.77	+0.45%	72,499
05/21/2026	21.05	21.74	20.80	21.67	+2.06%	117,667
05/20/2026	20.66	21.33	20.56	21.23	+2.73%	91,635
05/19/2026	20.23	20.76	20.00	20.67	+0.14%	76,587
05/18/2026	20.09	21.10	20.09	20.64	+1.83%	124,383
05/15/2026	20.19	20.45	19.99	20.27	-0.53%	100,698
05/14/2026	20.02	20.44	19.64	20.38	+1.90%	80,232
05/13/2026	19.98	20.15	19.58	20.00	-0.82%	117,644
05/12/2026	20.76	20.76	20.13	20.16	-2.63%	105,257
05/11/2026	21.71	21.71	20.70	20.71	-4.23%	103,407
05/08/2026	21.11	21.91	20.80	21.62	+2.07%	104,038
05/07/2026	21.20	21.78	20.94	21.18	+0.14%	77,255
05/06/2026	19.77	21.55	19.77	21.15	+7.26%	118,180
05/05/2026	20.54	21.74	19.72	19.72	-1.65%	190,050
05/04/2026	21.04	22.34	20.05	20.05	-5.29%	109,211
05/01/2026	21.47	21.57	21.16	21.17	-1.81%	70,097
04/30/2026	21.33	21.94	21.17	21.56	+1.56%	86,942
04/29/2026	21.45	21.58	20.98	21.23	-2.37%	54,633
04/28/2026	22.21	22.21	21.43	21.75	-1.50%	50,571
04/27/2026	21.97	22.30	21.95	22.08	-0.18%	57,898
04/24/2026	22.06	22.34	22.06	22.12	-0.31%	37,154