Haverty Furniture Companies, Inc. Common Stock (HVT)

27.19
-0.08 (-0.29%)
NYSE· Last Trade: Sep 1st, 5:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202627.6727.6726.7427.27236,38027.27
8/28/202627.6427.8927.3427.36111,34527.36
8/27/202627.1527.6126.7727.38109,72427.38
8/26/202627.2927.4326.7027.26146,89827.26
8/25/202627.3927.3926.8427.24109,47027.24
8/24/202627.5727.9227.4227.58137,41927.25
8/21/202627.4327.6427.1827.3880,67327.05
8/20/202628.0028.0027.1827.46158,39127.13
8/19/202628.4428.6328.0928.2787,20927.93
8/18/202628.1628.8527.9828.3478,86828.00
8/17/202628.4128.4627.8828.44105,96228.10
8/14/202628.7628.8428.3628.7993,24928.45
8/13/202628.5729.0028.5328.88112,02928.53
8/12/202628.5828.5827.6828.3090,77327.96
8/11/202628.8929.5328.4228.42405,61328.08
8/10/202629.2129.8328.5228.95112,47028.60
8/07/202628.9029.5028.7829.09122,95728.74
8/06/202629.1529.6628.5528.89141,26128.54
8/05/202629.0029.1827.6328.86264,90528.51
8/04/202626.4629.3426.4628.28433,78227.94
8/03/202625.0825.8324.9125.8299,72225.51
7/31/202625.0625.0624.5124.6450,39824.35
7/30/202625.9626.0224.9325.03104,59324.73
7/29/202626.1326.1825.5925.9573,24425.64
7/28/202625.2526.2525.2526.15142,94825.84
7/27/202625.1325.4825.0825.22111,48524.92
7/24/202624.7525.3124.2124.9180,20824.61
7/23/202625.0425.4824.1224.71132,61524.41
7/22/202625.6325.6424.6725.3669,93825.06
7/21/202625.4025.5825.2825.5554,67025.24
7/20/202625.8325.8325.0225.4598,29925.15
7/17/202626.1026.3225.4225.63106,85225.32
7/16/202625.7526.5025.5526.23173,78325.92
7/15/202625.1326.0725.0425.66122,80325.35
7/14/202625.0925.2524.6125.1962,67324.89
7/13/202625.1825.5425.0225.0282,56524.72
7/10/202625.2325.6025.0725.1059,74824.80
7/09/202624.6625.1124.3225.0962,76424.79
7/08/202624.8325.3224.3324.5960,41724.30
7/07/202625.2025.4524.6825.1265,23224.82
7/06/202625.1525.5624.6125.05118,40524.75
7/02/202625.3125.4824.9024.9754,87224.67
7/01/202625.3725.6925.1525.4482,53025.14
6/30/202625.4025.5725.1125.5373,96025.22
6/29/202625.8825.8825.0325.48107,00625.18
6/26/202625.1325.9324.9225.81401,22125.50
6/25/202625.4325.6424.8125.14138,95424.84
6/24/202624.8425.9124.5625.43175,68125.13
6/23/202623.6024.7523.6024.7386,01224.43
6/22/202624.1424.5424.1024.1679,03923.87
6/18/202623.9724.7323.9724.34185,58724.05
6/17/202623.6824.5723.6023.78158,42823.50
6/16/202623.8224.0423.2223.5864,67423.30
6/15/202623.9624.4023.6523.6973,61223.41
6/12/202624.0024.2523.7223.73104,85923.45
6/11/202623.6324.1723.2723.99102,73023.70
6/10/202623.5023.7423.2623.3978,95123.11
6/09/202622.7823.4622.7823.3366,93723.05
6/08/202622.6322.8522.4522.5173,19722.24
6/05/202622.8422.8522.4422.6360,88222.36
6/04/202622.8222.9922.4622.8187,85622.54
6/03/202622.6322.7522.4022.5389,29722.26
6/02/202622.6223.1222.4922.8460,15922.57