Haverty Furniture Companies Inc (HVT-A) Historical Stock Data
16.94 ↓0.34 (-1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HVT-A is down -0.39% a day on average. There have been 21 days where Haverty Furniture Companies Inc closed green and 9 days where HVT-A closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 17.35 | 16.94 | ↓$0.41 (-2.36%) | 16.94 | 17.35 | 268 |
| 2025-04-17 | 17.28 | 17.28 | ↑$0.00 (0.00%) | 17.28 | 17.28 | 12 |
| 2025-04-16 | 17.28 | 17.28 | ↑$0.00 (0.00%) | 17.28 | 17.28 | 107 |
| 2025-04-04 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.25 | 18.25 | 24 |
| 2025-04-03 | 18.25 | 18.25 | ↑$0.00 (0.00%) | 18.25 | 18.25 | 183 |
| 2025-04-02 | 19.90 | 19.80 | ↓$0.10 (-0.50%) | 19.80 | 19.92 | 0.94K |
| 2025-04-01 | 19.73 | 19.73 | ↑$0.00 (0.00%) | 19.73 | 19.73 | 17 |
| 2025-03-31 | 19.90 | 19.73 | ↓$0.17 (-0.85%) | 19.73 | 20.79 | 2.90K |
| 2025-03-28 | 21.44 | 21.44 | ↑$0.00 (0.00%) | 21.44 | 21.44 | 86 |
| 2025-03-27 | 21.10 | 21.44 | ↑$0.34 (1.61%) | 21.01 | 21.71 | 3.04K |
| 2025-03-26 | 20.90 | 21.00 | ↑$0.10 (0.48%) | 20.90 | 21.00 | 460 |
| 2025-03-25 | 21.25 | 20.41 | ↓$0.84 (-3.95%) | 20.41 | 21.25 | 842 |
| 2025-03-24 | 23.00 | 21.40 | ↓$1.60 (-6.96%) | 21.40 | 23.00 | 3.07K |
| 2025-03-21 | 21.82 | 23.00 | ↑$1.18 (5.41%) | 21.15 | 23.00 | 2.84K |
| 2025-03-13 | 21.62 | 21.62 | ↑$0.00 (0.00%) | 21.62 | 21.62 | 9 |
| 2025-03-12 | 22.09 | 21.62 | ↓$0.47 (-2.13%) | 21.62 | 22.09 | 1.89K |
| 2025-03-07 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.55 | 21.55 | 18 |
| 2025-03-06 | 22.00 | 21.55 | ↓$0.45 (-2.05%) | 21.50 | 22.00 | 1.25K |
| 2025-03-05 | 21.76 | 21.39 | ↓$0.37 (-1.70%) | 21.39 | 21.95 | 1.70K |
| 2025-02-28 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 22.29 | 22.29 | 52 |
| 2025-02-27 | 22.00 | 22.29 | ↑$0.29 (1.32%) | 21.93 | 22.29 | 434 |
| 2025-02-26 | 23.50 | 23.50 | ↑$0.00 (0.00%) | 23.50 | 23.50 | 35 |
| 2025-02-25 | 23.51 | 23.50 | ↓$0.01 (-0.04%) | 23.50 | 23.51 | 265 |
| 2025-02-24 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.38 | 92 |
| 2025-02-21 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.38 | 481 |
| 2025-02-14 | 21.77 | 21.77 | ↑$0.00 (0.00%) | 21.77 | 21.77 | 116 |
| 2025-02-13 | 21.77 | 21.77 | ↑$0.00 (0.00%) | 21.77 | 21.77 | 491 |
| 2025-02-12 | 22.21 | 22.21 | ↑$0.00 (0.00%) | 22.21 | 22.21 | 35 |
| 2025-02-11 | 22.21 | 22.21 | ↑$0.00 (0.00%) | 22.21 | 22.21 | 301 |
| 2025-02-10 | 20.78 | 20.78 | ↑$0.00 (0.00%) | 20.78 | 20.78 | 11 |
Create an account or log in to view more rows.
$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
$HVT-A shaking weak hands that’s all
$HVT-A how low can she go
$HVT-A Going up
$HVT-A more shorts the better idc
$HVT-A Burn burn burn
$HVT-A today feels different to the moon
$HVT-A Algorithms are playing games