HVT - HAVERTY FURNITURE COMPANIES INC
22.9
-0.360 -1.572%
Share volume: 110,591
Last Updated: 03-06-2026
Retail/Retail – Home Furnishings Stores:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$23.26
-0.36
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $22.88 | $22.88 | $23.03 | $23.03 | $22.29 | $22.29 | $22.90 | $22.90 | 110,591 | $110,591.00 |
| 03-05-2026 | $22.91 | $22.91 | $23.43 | $23.43 | $22.91 | $22.91 | $23.26 | $23.26 | 111,231 | $111,231.00 |
| 03-04-2026 | $23.29 | $23.29 | $23.48 | $23.48 | $22.80 | $22.80 | $23.31 | $23.31 | 69,428 | $69,428.00 |
| 03-03-2026 | $22.67 | $22.67 | $23.21 | $23.21 | $22.46 | $22.46 | $22.96 | $22.96 | 79,995 | $79,995.00 |
| 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 |