Haverty Furniture Companies, Inc. Common Stock (HVT)

Historical Prices For Haverty Furniture Companies, Inc. Common Stock (HVT)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	20.44	20.61	20.16	20.32	76,616	20.32
10/22/2025	20.27	20.53	20.11	20.27	101,608	20.27
10/21/2025	20.13	20.65	20.09	20.29	89,480	20.29
10/20/2025	20.27	20.55	20.09	20.19	78,784	20.19
10/17/2025	20.18	20.55	20.05	20.08	118,241	20.08
10/16/2025	20.68	20.81	20.14	20.15	124,151	20.15
10/15/2025	20.58	21.01	20.45	20.71	134,150	20.71
10/14/2025	20.00	20.69	20.00	20.46	107,187	20.46
10/13/2025	20.29	20.48	20.01	20.12	116,779	20.12
10/10/2025	20.31	20.62	19.89	19.99	121,939	19.99
10/09/2025	20.72	20.72	20.16	20.29	93,892	20.29
10/08/2025	20.38	20.95	20.32	20.90	79,401	20.90
10/07/2025	21.01	21.01	20.36	20.37	90,976	20.37
10/06/2025	21.53	21.68	21.06	21.08	85,748	21.08
10/03/2025	21.44	21.79	21.40	21.49	57,936	21.49
10/02/2025	21.43	21.50	21.14	21.36	90,593	21.36
10/01/2025	21.89	21.92	21.34	21.46	72,851	21.46
9/30/2025	21.96	22.13	21.77	21.93	108,506	21.93
9/29/2025	22.50	22.50	22.00	22.12	71,204	22.12
9/26/2025	22.23	22.49	22.19	22.45	75,102	22.45
9/25/2025	22.35	22.49	22.02	22.29	58,300	22.29
9/24/2025	22.71	22.87	22.35	22.61	68,616	22.61
9/23/2025	22.92	23.36	22.57	22.78	90,310	22.78
9/22/2025	22.65	22.97	22.31	22.71	107,780	22.71
9/19/2025	23.66	23.74	22.62	22.66	330,190	22.66
9/18/2025	23.47	23.81	23.18	23.76	85,902	23.76
9/17/2025	22.99	24.34	22.92	23.34	127,411	23.34
9/16/2025	23.28	23.33	22.80	22.98	82,297	22.98
9/15/2025	22.99	23.19	22.66	23.16	74,833	23.16
9/12/2025	23.79	23.79	22.66	22.79	87,921	22.79
9/11/2025	23.50	24.00	23.41	23.97	78,062	23.97
9/10/2025	23.40	23.71	23.15	23.37	91,212	23.37
9/09/2025	23.57	23.57	23.06	23.54	81,837	23.54
9/08/2025	24.01	24.01	23.39	23.67	84,737	23.67
9/05/2025	23.69	24.16	23.55	24.00	138,537	24.00
9/04/2025	22.47	23.61	22.33	23.57	146,577	23.57
9/03/2025	22.36	22.60	22.14	22.27	132,235	22.27
9/02/2025	22.17	22.65	22.17	22.44	109,043	22.44
8/29/2025	22.61	22.64	22.33	22.55	110,256	22.55
8/28/2025	22.95	22.95	22.33	22.52	70,195	22.52
8/27/2025	22.87	23.03	22.73	22.89	75,544	22.89
8/26/2025	23.26	23.39	22.83	22.94	123,003	22.94
8/25/2025	22.82	23.31	22.46	23.08	155,246	23.08
8/22/2025	22.55	23.49	22.51	23.36	181,458	23.04
8/21/2025	22.18	22.40	21.84	22.27	144,402	21.96
8/20/2025	22.71	22.82	22.32	22.35	73,556	22.04
8/19/2025	22.64	23.19	22.64	22.94	73,019	22.63
8/18/2025	22.50	22.73	22.36	22.43	64,722	22.12
8/15/2025	22.74	22.80	22.05	22.43	167,135	22.12
8/14/2025	22.67	23.07	22.16	22.67	87,443	22.36
8/13/2025	22.25	23.16	22.14	23.14	88,005	22.82
8/12/2025	21.33	22.32	21.31	22.21	115,203	21.91
8/11/2025	21.33	21.33	20.81	21.07	51,355	20.78
8/08/2025	21.24	21.75	20.85	21.18	115,822	20.89
8/07/2025	21.39	21.39	20.95	21.27	55,285	20.98
8/06/2025	21.40	21.50	21.14	21.21	58,335	20.92
8/05/2025	20.84	21.39	20.80	21.38	89,650	21.09
8/04/2025	20.56	20.94	20.56	20.83	63,634	20.54
8/01/2025	20.50	20.60	20.07	20.40	114,089	20.12
7/31/2025	20.60	20.76	19.53	20.63	132,163	20.35
7/30/2025	21.34	21.51	20.81	20.87	72,990	20.58
7/29/2025	21.96	21.96	21.04	21.14	80,223	20.85
7/28/2025	21.49	21.92	21.36	21.87	74,304	21.57
7/25/2025	21.40	21.43	20.93	21.41	108,699	21.12
7/24/2025	22.02	22.08	21.12	21.25	70,696	20.96