HVT | Haverty Furnitur | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Haverty Furnitur (HVT)

NYSE

$25.63-$0.36 (-1.39%)

Price as of Nov 13, 2026 12:25 PM EST

$373.8M
Market Cap
19.73%
1-Year Change
Home Improvement Retail
Industry

1 Month
-5.22%

Low Price$25.14

High Price$30.37
3 Months
-7.05%

Low Price$25.14

High Price$30.37
1 Year
+19.73%

Low Price$19.72

High Price$30.37

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	26.17	26.21	25.42	25.99	-0.88%	166,447
11/11/2026	26.22	26.38	25.89	26.22	+0.23%	88,428
11/10/2026	25.94	26.45	25.42	26.16	-0.08%	186,285
11/09/2026	25.39	26.90	25.12	26.18	+4.14%	212,377
11/06/2026	25.92	26.42	25.08	25.14	-3.57%	227,149
11/05/2026	29.76	30.15	25.96	26.07	-11.15%	237,557
11/04/2026	28.23	29.34	27.50	29.34	-0.31%	251,861
11/03/2026	30.56	30.56	29.29	29.43	-3.10%	96,371
11/02/2026	29.70	30.60	29.55	30.37	+3.72%	158,543
10/30/2026	29.65	29.73	29.15	29.28	-0.44%	121,071
10/29/2026	28.76	29.71	28.71	29.41	+3.81%	86,787
10/28/2026	28.74	29.14	28.28	28.33	-1.87%	90,247
10/27/2026	29.15	29.54	28.73	28.87	-1.23%	73,304
10/26/2026	29.74	29.74	29.09	29.23	-1.05%	68,100
10/23/2026	29.50	29.60	29.00	29.54	-1.14%	81,867
10/22/2026	28.47	29.88	28.42	29.88	+4.70%	121,752
10/21/2026	28.54	28.76	28.21	28.54	0.00%	71,659
10/20/2026	28.52	28.86	28.41	28.54	+0.92%	101,031
10/19/2026	28.11	28.46	28.02	28.28	+0.64%	106,058
10/16/2026	28.44	28.79	27.94	28.10	-0.39%	86,455
10/15/2026	27.95	28.57	27.95	28.21	+2.43%	93,472
10/14/2026	27.70	27.77	27.35	27.54	-1.54%	101,417
10/13/2026	27.66	28.06	27.52	27.97	+2.01%	105,867
10/12/2026	27.37	27.82	27.08	27.42	+0.59%	94,204
10/09/2026	27.36	27.47	27.24	27.26	-0.91%	72,382
10/08/2026	27.46	27.71	27.13	27.51	+0.26%	103,936
10/07/2026	27.67	27.78	27.44	27.44	-1.72%	80,004
10/06/2026	27.95	28.05	27.63	27.92	+0.11%	70,674
10/05/2026	27.49	27.98	27.32	27.89	+1.42%	116,481
10/02/2026	27.88	27.97	27.40	27.50	+0.29%	111,527
10/01/2026	27.67	27.81	27.01	27.42	-0.90%	141,100
09/30/2026	27.62	27.86	27.38	27.67	+0.62%	109,248
09/29/2026	27.74	27.99	27.46	27.50	-1.19%	113,030
09/28/2026	27.88	28.05	27.56	27.83	-0.43%	111,039
09/25/2026	27.72	28.08	27.48	27.95	+0.76%	92,778
09/24/2026	27.75	27.90	27.39	27.74	+0.87%	129,791
09/23/2026	27.98	28.27	27.48	27.50	-2.72%	121,375
09/22/2026	28.18	28.81	28.09	28.27	+2.17%	217,466
09/21/2026	27.44	28.12	27.33	27.67	+1.43%	132,129
09/18/2026	27.09	27.36	26.98	27.28	+0.11%	291,683
09/17/2026	27.59	27.68	27.21	27.25	-0.15%	76,834
09/16/2026	27.31	27.61	27.01	27.29	-0.11%	89,606
09/15/2026	27.74	27.77	27.30	27.32	-1.83%	89,966
09/14/2026	27.45	27.96	27.30	27.83	+0.83%	108,572
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