Skip to main content

Haverty Furniture Companies, Inc. Common Stock (NY:HVT)

20.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 20.54 20.70 20.28 20.35 102,311 -0.06(-0.29%)
Jun 27, 2025 20.60 20.73 20.34 20.41 210,418 -0.09(-0.44%)
Jun 26, 2025 20.30 20.53 20.18 20.50 107,967 +0.31(+1.54%)
Jun 25, 2025 20.14 20.21 19.91 20.19 68,853 +0.12(+0.60%)
Jun 24, 2025 20.04 20.27 19.78 20.07 72,062 +0.17(+0.85%)
Jun 23, 2025 20.04 20.20 19.34 19.90 94,753 -0.36(-1.78%)
Jun 20, 2025 20.40 20.45 20.04 20.26 249,359 +0.01(+0.05%)
Jun 18, 2025 20.01 20.47 20.01 20.25 94,447 +0.26(+1.30%)
Jun 17, 2025 20.02 20.49 19.88 19.99 142,087 -0.10(-0.50%)
Jun 16, 2025 19.60 20.09 19.41 20.09 80,433 +0.69(+3.56%)
Jun 13, 2025 19.50 19.86 19.32 19.40 102,995 -0.57(-2.85%)
Jun 12, 2025 19.73 20.02 19.52 19.97 145,612 +0.04(+0.20%)
Jun 11, 2025 20.93 20.97 19.91 19.93 109,184 -0.84(-4.04%)
Jun 10, 2025 20.54 20.89 20.32 20.77 100,346 +0.45(+2.21%)
Jun 09, 2025 19.96 20.38 19.86 20.32 94,994 +0.53(+2.68%)
Jun 06, 2025 19.79 19.89 19.49 19.79 96,661 +0.21(+1.07%)
Jun 05, 2025 19.56 19.75 19.45 19.58 100,359 -0.05(-0.25%)
Jun 04, 2025 19.73 19.86 19.54 19.63 104,498 -0.13(-0.66%)
Jun 03, 2025 19.82 20.18 19.54 19.76 117,112 -0.09(-0.45%)
Jun 02, 2025 20.56 21.00 19.84 19.85 175,820 -0.79(-3.83%)
May 30, 2025 20.22 20.83 20.22 20.64 132,990 +0.20(+0.96%)
May 29, 2025 20.53 20.73 20.31 20.44 83,785 -0.15(-0.72%)
May 28, 2025 20.80 21.02 20.50 20.59 127,447 -0.27(-1.27%)
May 27, 2025 20.19 20.89 19.94 20.86 109,774 +0.92(+4.59%)
May 23, 2025 19.64 20.01 19.64 19.94 127,229 -0.22(-1.08%)
May 22, 2025 20.10 20.32 20.06 20.16 118,823 -0.22(-1.06%)
May 21, 2025 20.17 20.39 20.06 20.37 239,116 -0.08(-0.39%)
May 20, 2025 20.59 20.71 20.39 20.45 86,282 -0.04(-0.19%)
May 19, 2025 20.32 20.56 20.10 20.49 118,259 -0.29(-1.37%)
May 16, 2025 20.95 21.03 20.59 20.78 96,319 -0.08(-0.38%)
May 15, 2025 20.55 20.91 20.52 20.86 96,207 +0.18(+0.86%)
May 14, 2025 20.31 20.78 20.24 20.68 170,868 +0.24(+1.16%)
May 13, 2025 20.84 20.84 20.38 20.44 84,848 -0.24(-1.14%)
May 12, 2025 20.05 20.99 19.70 20.68 195,144 +1.79(+9.49%)
May 09, 2025 19.14 19.18 18.85 18.89 129,999 -0.20(-1.03%)
May 08, 2025 18.76 19.13 18.52 19.08 77,772 +0.56(+3.03%)
May 07, 2025 18.76 18.88 18.41 18.52 129,080 -0.04(-0.21%)
May 06, 2025 19.02 19.02 18.40 18.56 119,147 -0.59(-3.09%)
May 05, 2025 19.68 19.81 19.00 19.15 131,846 -0.74(-3.71%)
May 02, 2025 19.40 20.29 19.29 19.89 164,183 +0.45(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.