Haverty Furniture Companies Inc (HVT) Historical Stock Data
24.10 ↑0.36 (1.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HVT is up 0.23% a day on average. There have been 17 days where Haverty Furniture Companies Inc closed green and 13 days where HVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 23.64 | 24.10 | ↑$0.46 (1.95%) | 23.60 | 24.21 | 63.66K |
| 2025-12-24 | 23.67 | 23.74 | ↑$0.07 (0.30%) | 23.60 | 23.87 | 47.93K |
| 2025-12-23 | 23.95 | 23.73 | ↓$0.22 (-0.92%) | 23.49 | 23.95 | 109.64K |
| 2025-12-22 | 24.20 | 23.94 | ↓$0.26 (-1.07%) | 23.93 | 24.39 | 64.43K |
| 2025-12-19 | 24.94 | 24.28 | ↓$0.66 (-2.65%) | 24.23 | 25.01 | 74.04K |
| 2025-12-18 | 24.85 | 25.11 | ↑$0.26 (1.05%) | 24.62 | 25.17 | 173.79K |
| 2025-12-17 | 24.42 | 24.55 | ↑$0.13 (0.53%) | 24.42 | 25.07 | 74.55K |
| 2025-12-16 | 25.11 | 24.58 | ↓$0.53 (-2.11%) | 24.58 | 25.24 | 64.47K |
| 2025-12-15 | 24.89 | 25.03 | ↑$0.14 (0.56%) | 24.49 | 25.05 | 171.64K |
| 2025-12-12 | 25.10 | 24.68 | ↓$0.42 (-1.67%) | 24.59 | 25.12 | 64.84K |
| 2025-12-11 | 24.67 | 25.02 | ↑$0.35 (1.42%) | 24.38 | 25.20 | 82.54K |
| 2025-12-10 | 23.67 | 24.52 | ↑$0.85 (3.59%) | 23.64 | 24.89 | 83.79K |
| 2025-12-09 | 23.49 | 23.70 | ↑$0.21 (0.89%) | 23.49 | 23.89 | 61.47K |
| 2025-12-08 | 24.06 | 23.71 | ↓$0.35 (-1.45%) | 23.56 | 24.10 | 77.81K |
| 2025-12-05 | 23.93 | 23.79 | ↓$0.14 (-0.59%) | 23.22 | 24.44 | 41.88K |
| 2025-12-04 | 24.21 | 24.00 | ↓$0.21 (-0.87%) | 23.82 | 24.34 | 65.07K |
| 2025-12-03 | 24.09 | 24.26 | ↑$0.17 (0.71%) | 24.09 | 24.72 | 75.59K |
| 2025-12-02 | 24.37 | 23.96 | ↓$0.41 (-1.68%) | 23.85 | 24.37 | 76.19K |
| 2025-12-01 | 23.57 | 24.28 | ↑$0.71 (3.01%) | 23.57 | 24.85 | 265.91K |
| 2025-11-28 | 24.20 | 23.80 | ↓$0.40 (-1.65%) | 23.70 | 24.20 | 45.07K |
| 2025-11-26 | 23.96 | 24.15 | ↑$0.19 (0.79%) | 23.90 | 24.45 | 63.32K |
| 2025-11-25 | 23.00 | 24.18 | ↑$1.18 (5.13%) | 23.00 | 24.19 | 105.24K |
| 2025-11-24 | 23.00 | 23.13 | ↑$0.13 (0.57%) | 22.72 | 23.28 | 94.62K |
| 2025-11-21 | 22.54 | 23.18 | ↑$0.64 (2.84%) | 22.45 | 23.37 | 81.08K |
| 2025-11-20 | 22.52 | 22.33 | ↓$0.19 (-0.84%) | 22.27 | 22.81 | 104.39K |
| 2025-11-19 | 22.52 | 22.38 | ↓$0.14 (-0.62%) | 22.34 | 22.85 | 83.51K |
| 2025-11-18 | 22.22 | 22.26 | ↑$0.04 (0.18%) | 21.93 | 22.45 | 79.96K |
| 2025-11-17 | 22.40 | 22.44 | ↑$0.04 (0.18%) | 22.27 | 22.82 | 191.08K |
| 2025-11-14 | 22.84 | 22.56 | ↓$0.28 (-1.23%) | 22.40 | 22.94 | 65.76K |
| 2025-11-13 | 22.79 | 22.95 | ↑$0.16 (0.70%) | 22.55 | 23.12 | 184.19K |
Create an account or log in to view more rows.
$HVT when is earnings
$HVT time will come
$HVT not worrying
$HVT Silly Bears tricks are for kids
$HVT Beautiful!! 😀
$HVT the greatest stock of all time
will not bow to the shorts
oh yeah
$HVT f this stock
$HVT today feels different to the moon
$HVT Who else bought the dip on Friday?
$HVT Lol she wants higher