Haverty Furniture Companies Inc (HVT) Historical Stock Data
18.24 ↓0.07 (-0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HVT is up 0.10% a day on average. There have been 15 days where Haverty Furniture Companies Inc closed green and 15 days where HVT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 18.12 | 18.24 | ↑$0.12 (0.66%) | 17.97 | 18.24 | 143.77K |
| 2025-04-24 | 18.03 | 18.31 | ↑$0.28 (1.55%) | 17.78 | 18.33 | 113.65K |
| 2025-04-23 | 18.41 | 18.02 | ↓$0.39 (-2.12%) | 17.91 | 18.72 | 175.85K |
| 2025-04-22 | 17.50 | 17.85 | ↑$0.35 (2.00%) | 17.34 | 17.89 | 121.42K |
| 2025-04-21 | 17.44 | 17.37 | ↓$0.07 (-0.40%) | 17.09 | 17.50 | 130.33K |
| 2025-04-17 | 17.12 | 17.71 | ↑$0.59 (3.45%) | 17.12 | 17.77 | 107K |
| 2025-04-16 | 17.42 | 17.19 | ↓$0.23 (-1.32%) | 17.01 | 17.47 | 95.97K |
| 2025-04-15 | 17.72 | 17.37 | ↓$0.35 (-1.98%) | 17.32 | 18.03 | 130.72K |
| 2025-04-14 | 18.53 | 17.86 | ↓$0.67 (-3.62%) | 17.77 | 18.90 | 106.28K |
| 2025-04-11 | 18.18 | 18.18 | ↑$0.00 (0.00%) | 17.50 | 18.32 | 91.51K |
| 2025-04-10 | 18.23 | 18.17 | ↓$0.06 (-0.33%) | 17.66 | 18.34 | 148.54K |
| 2025-04-09 | 17.32 | 18.68 | ↑$1.36 (7.85%) | 17.27 | 19.31 | 138.61K |
| 2025-04-08 | 18.60 | 17.48 | ↓$1.12 (-6.02%) | 17.28 | 18.80 | 126.70K |
| 2025-04-07 | 18.27 | 18.27 | ↑$0.00 (0.00%) | 17.81 | 19.39 | 160.44K |
| 2025-04-04 | 17.31 | 18.74 | ↑$1.43 (8.26%) | 17.22 | 18.90 | 202.28K |
| 2025-04-03 | 19.46 | 17.88 | ↓$1.58 (-8.12%) | 17.78 | 19.48 | 205.76K |
| 2025-04-02 | 19.63 | 20.56 | ↑$0.93 (4.74%) | 19.63 | 20.66 | 158.18K |
| 2025-04-01 | 19.64 | 19.85 | ↑$0.21 (1.07%) | 19.32 | 20.02 | 182.60K |
| 2025-03-31 | 19.88 | 19.72 | ↓$0.16 (-0.80%) | 19.57 | 19.91 | 128.39K |
| 2025-03-28 | 20.70 | 20.22 | ↓$0.48 (-2.32%) | 19.83 | 20.70 | 150.53K |
| 2025-03-27 | 20.19 | 20.75 | ↑$0.56 (2.77%) | 19.90 | 20.86 | 179.41K |
| 2025-03-26 | 20.65 | 20.12 | ↓$0.53 (-2.57%) | 19.90 | 20.78 | 214.19K |
| 2025-03-25 | 21.20 | 20.67 | ↓$0.53 (-2.50%) | 20.64 | 21.24 | 155.86K |
| 2025-03-24 | 21.13 | 21.35 | ↑$0.22 (1.04%) | 21.07 | 21.61 | 157.13K |
| 2025-03-21 | 21.02 | 20.86 | ↓$0.16 (-0.76%) | 20.76 | 21.17 | 230.73K |
| 2025-03-20 | 21.36 | 21.28 | ↓$0.08 (-0.37%) | 21.23 | 21.81 | 210.03K |
| 2025-03-19 | 21.71 | 21.60 | ↓$0.11 (-0.51%) | 21.13 | 21.83 | 160.65K |
| 2025-03-18 | 21.45 | 21.64 | ↑$0.19 (0.89%) | 21.16 | 21.67 | 159.26K |
| 2025-03-17 | 21.24 | 21.59 | ↑$0.35 (1.65%) | 21.07 | 21.79 | 158.26K |
| 2025-03-14 | 20.98 | 21.14 | ↑$0.16 (0.76%) | 20.37 | 21.25 | 220.40K |
Create an account or log in to view more rows.
$HVT f this stock
$HVT today feels different to the moon
$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