Haverty Furniture Companies Inc (HVT) Historical Stock Data
21.71 ↓0.52 (-2.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HVT is down -0.18% a day on average. There have been 16 days where Haverty Furniture Companies Inc closed green and 14 days where HVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 22.29 | 21.71 | ↓$0.58 (-2.60%) | 21.61 | 22.52 | 155.36K |
| 2025-01-06 | 22.06 | 22.23 | ↑$0.17 (0.77%) | 21.95 | 22.53 | 82.32K |
| 2025-01-03 | 21.90 | 21.98 | ↑$0.08 (0.37%) | 21.44 | 22.10 | 76.05K |
| 2025-01-02 | 22.45 | 21.90 | ↓$0.55 (-2.45%) | 21.80 | 22.79 | 117.63K |
| 2024-12-31 | 22.06 | 22.26 | ↑$0.20 (0.91%) | 22.06 | 22.44 | 95.53K |
| 2024-12-30 | 22.00 | 21.98 | ↓$0.02 (-0.09%) | 21.69 | 22.14 | 151.32K |
| 2024-12-27 | 22.10 | 22.11 | ↑$0.01 (0.05%) | 22.00 | 22.33 | 111.18K |
| 2024-12-26 | 21.85 | 22.20 | ↑$0.35 (1.60%) | 21.76 | 22.26 | 134.51K |
| 2024-12-24 | 21.82 | 22.00 | ↑$0.18 (0.82%) | 21.62 | 22.03 | 74.53K |
| 2024-12-23 | 21.66 | 21.81 | ↑$0.15 (0.69%) | 21.32 | 21.83 | 121.08K |
| 2024-12-20 | 21.14 | 21.67 | ↑$0.53 (2.51%) | 21.14 | 21.95 | 383.87K |
| 2024-12-19 | 22.39 | 21.59 | ↓$0.80 (-3.57%) | 21.46 | 22.48 | 110.49K |
| 2024-12-18 | 23.00 | 22.13 | ↓$0.87 (-3.78%) | 21.95 | 23.37 | 169.92K |
| 2024-12-17 | 22.42 | 23.02 | ↑$0.60 (2.68%) | 22.42 | 23.05 | 139.28K |
| 2024-12-16 | 22.78 | 22.57 | ↓$0.21 (-0.92%) | 22.55 | 22.99 | 102.08K |
| 2024-12-13 | 23.22 | 22.92 | ↓$0.30 (-1.29%) | 22.68 | 23.28 | 108.56K |
| 2024-12-12 | 23.48 | 23.18 | ↓$0.30 (-1.28%) | 22.87 | 23.48 | 80.79K |
| 2024-12-11 | 23.69 | 23.41 | ↓$0.28 (-1.18%) | 23.24 | 23.72 | 162.26K |
| 2024-12-10 | 23.59 | 23.54 | ↓$0.05 (-0.21%) | 23.06 | 23.92 | 118.72K |
| 2024-12-09 | 22.82 | 23.72 | ↑$0.90 (3.94%) | 22.82 | 23.87 | 169.94K |
| 2024-12-06 | 23.54 | 22.70 | ↓$0.84 (-3.57%) | 22.40 | 23.54 | 105.20K |
| 2024-12-05 | 23.25 | 23.35 | ↑$0.10 (0.43%) | 23.25 | 23.67 | 144.78K |
| 2024-12-04 | 23.25 | 23.26 | ↑$0.01 (0.04%) | 23.01 | 23.44 | 157.81K |
| 2024-12-03 | 23.88 | 23.31 | ↓$0.57 (-2.39%) | 23.24 | 23.88 | 132.71K |
| 2024-12-02 | 23.78 | 23.83 | ↑$0.05 (0.21%) | 23.35 | 24.15 | 171.71K |
| 2024-11-29 | 24.00 | 23.61 | ↓$0.39 (-1.63%) | 23.61 | 24.18 | 94.31K |
| 2024-11-27 | 23.93 | 24.06 | ↑$0.13 (0.54%) | 23.87 | 24.33 | 100.56K |
| 2024-11-26 | 24.09 | 23.83 | ↓$0.26 (-1.08%) | 23.55 | 24.15 | 170.61K |
| 2024-11-25 | 23.79 | 24.61 | ↑$0.82 (3.45%) | 23.79 | 24.91 | 184.75K |
| 2024-11-22 | 23.20 | 23.55 | ↑$0.35 (1.51%) | 23.10 | 23.69 | 195.73K |
Create an account or log in to view more rows.
$HVT Who else bought the dip on Friday?
$HVT Lol she wants higher
$HVT Market is going to crash hard tomorrow.
$HVT check out the one month chart.
Perfect bull flag.
$HVT my lotto for earnings
$HVT Awaiting buy signal..
$HVT green shoots
$HVT Shorts talk the talk but cant walk the walk
$HVT last chance to load imo
$HVT Good morning gang!