Haverty Furniture Companies Inc (HVT-A) Historical Stock Data
22.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HVT-A is up 0.17% a day on average. There have been 27 days where Haverty Furniture Companies Inc closed green and 3 days where HVT-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.90 | 22.90 | 118 |
| 2025-11-05 | 22.76 | 22.76 | ↑$0.00 (0.00%) | 22.76 | 22.76 | 252 |
| 2025-11-04 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.80 | 21.80 | 142 |
| 2025-10-09 | 20.28 | 20.28 | ↑$0.00 (0.00%) | 20.28 | 20.28 | 126 |
| 2025-10-07 | 20.95 | 20.95 | ↑$0.00 (0.00%) | 20.95 | 20.95 | 135 |
| 2025-10-02 | 20.99 | 20.99 | ↑$0.00 (0.00%) | 20.99 | 20.99 | 319 |
| 2025-09-26 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.74 | 21.74 | 267 |
| 2025-09-24 | 24.15 | 24.15 | ↑$0.00 (0.00%) | 24.15 | 24.15 | 229 |
| 2025-09-15 | 22.01 | 22.01 | ↑$0.00 (0.00%) | 22.01 | 22.01 | 113 |
| 2025-09-05 | 23.53 | 23.53 | ↑$0.00 (0.00%) | 23.53 | 23.53 | 210 |
| 2025-08-14 | 23.40 | 22.30 | ↓$1.10 (-4.70%) | 21.97 | 23.40 | 6.14K |
| 2025-08-12 | 23.29 | 22.90 | ↓$0.39 (-1.67%) | 22.00 | 23.29 | 3.87K |
| 2025-08-11 | 22.59 | 22.59 | ↑$0.00 (0.00%) | 22.59 | 22.59 | 516 |
| 2025-08-08 | 21.28 | 22.50 | ↑$1.22 (5.73%) | 21.28 | 22.50 | 1.12K |
| 2025-08-07 | 21.61 | 22.45 | ↑$0.84 (3.89%) | 21.61 | 23.50 | 3.25K |
| 2025-07-22 | 21.18 | 21.18 | ↑$0.00 (0.00%) | 21.18 | 21.18 | 153 |
| 2025-07-18 | 20.86 | 20.86 | ↑$0.00 (0.00%) | 20.86 | 20.86 | 112 |
| 2025-07-17 | 20.74 | 20.74 | ↑$0.00 (0.00%) | 20.74 | 20.74 | 113 |
| 2025-07-16 | 20.76 | 20.74 | ↓$0.02 (-0.10%) | 20.74 | 20.76 | 345 |
| 2025-07-14 | 22.62 | 22.62 | ↑$0.00 (0.00%) | 22.62 | 22.62 | 61 |
| 2025-07-11 | 22.62 | 22.62 | ↑$0.00 (0.00%) | 22.62 | 22.62 | 283 |
| 2025-07-10 | 22.69 | 23.00 | ↑$0.31 (1.37%) | 22.69 | 23.00 | 289 |
| 2025-07-09 | 22.00 | 22.00 | ↑$0.00 (0.00%) | 22.00 | 22.00 | 71 |
| 2025-07-08 | 21.99 | 22.00 | ↑$0.01 (0.05%) | 21.99 | 22.00 | 393 |
| 2025-06-17 | 19.97 | 19.97 | ↑$0.00 (0.00%) | 19.97 | 19.97 | 36 |
| 2025-06-16 | 19.97 | 19.97 | ↑$0.00 (0.00%) | 19.97 | 19.97 | 342 |
| 2025-06-13 | 19.48 | 19.48 | ↑$0.00 (0.00%) | 19.48 | 19.48 | 117 |
| 2025-05-14 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 5 |
| 2025-05-13 | 20.57 | 20.71 | ↑$0.14 (0.68%) | 20.54 | 20.71 | 310 |
| 2025-05-08 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.71 | 18.71 | 12 |
Create an account or log in to view more rows.
$HVT-A Green by EOD guarentee
$HVT-A in it to win it
$HVT-A buy and hold and get rewarded
$HVT-A I need a smoke after this trade
$HVT-A don’t be boring today beast
$HVT-A f this stock
$HVT-A buying all the dips.
$HVT-A f this stock
$HVT-A what caused the sell off in an otherwise good tech market today?
$HVT-A Move up
let's buy