HVT - HAVERTY FURNITURE COMPANIES INC
22.96
-0.210 -0.915%
Share volume: 79,969
Last Updated: 03-03-2026
Retail/Retail – Home Furnishings Stores:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$23.17
-0.21
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $22.67 | $22.67 | $23.21 | $23.21 | $22.46 | $22.46 | $22.96 | $22.96 | 79,969 | $79,969.00 |
| 03-02-2026 | $23.41 | $23.41 | $23.58 | $23.58 | $22.97 | $22.97 | $23.17 | $23.17 | 87,135 | $87,135.00 |
| 02-27-2026 | $23.61 | $23.61 | $23.97 | $23.97 | $23.33 | $23.33 | $23.81 | $23.81 | 53,968 | $53,968.00 |
| 02-26-2026 | $24.33 | $24.33 | $24.72 | $24.72 | $23.84 | $23.84 | $23.91 | $23.91 | 72,941 | $72,941.00 |
| 02-25-2026 | $25.13 | $25.13 | $25.20 | $25.20 | $23.93 | $23.93 | $24.31 | $24.31 | 117,627 | $117,627.00 |
| 02-24-2026 | $25.44 | $25.44 | $27.36 | $27.36 | $24.98 | $24.98 | $25.32 | $25.32 | 118,685 | $118,685.00 |
| 02-23-2026 | $26.11 | $26.11 | $26.18 | $26.18 | $24.97 | $24.97 | $25.30 | $25.30 | 65,516 | $65,516.00 |
| 02-20-2026 | $25.82 | $25.82 | $26.63 | $26.63 | $25.49 | $25.49 | $26.18 | $26.18 | 80,935 | $80,935.00 |
| 02-19-2026 | $25.60 | $25.60 | $26.05 | $26.05 | $25.48 | $25.48 | $25.94 | $25.94 | 59,408 | $59,408.00 |
| 02-18-2026 | $26.07 | $26.07 | $26.52 | $26.52 | $25.70 | $25.70 | $25.87 | $25.87 | 46,320 | $46,320.00 |