HVT - HAVERTY FURNITURE COMPANIES INC
21.3
-0.060 -0.282%
Share volume: 149,287
Last Updated: 03-27-2026
Retail/Retail – Home Furnishings Stores:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$21.36
-0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $21.30 | $21.30 | $21.62 | $21.62 | $21.02 | $21.02 | $21.30 | $21.30 | 149,287 | $149,287.00 |
| 03-26-2026 | $20.92 | $20.92 | $21.52 | $21.52 | $20.92 | $20.92 | $21.36 | $21.36 | 114,864 | $114,864.00 |
| 03-25-2026 | $20.94 | $20.94 | $21.35 | $21.35 | $20.47 | $20.47 | $21.24 | $21.24 | 301,864 | $301,864.00 |
| 03-24-2026 | $20.76 | $20.76 | $21.20 | $21.20 | $20.49 | $20.49 | $20.69 | $20.69 | 195,369 | $195,369.00 |
| 03-23-2026 | $21.34 | $21.34 | $21.68 | $21.68 | $21.06 | $21.06 | $21.06 | $21.06 | 145,537 | $145,537.00 |
| 03-20-2026 | $21.12 | $21.12 | $21.47 | $21.47 | $20.55 | $20.55 | $20.80 | $20.80 | 329,767 | $329,767.00 |
| 03-19-2026 | $21.21 | $21.21 | $21.43 | $21.43 | $20.39 | $20.39 | $21.12 | $21.12 | 389,196 | $389,196.00 |
| 03-18-2026 | $21.85 | $21.85 | $22.16 | $22.16 | $21.30 | $21.30 | $21.32 | $21.32 | 125,494 | $125,494.00 |
| 03-17-2026 | $21.79 | $21.79 | $22.15 | $22.15 | $21.48 | $21.48 | $21.93 | $21.93 | 183,739 | $183,739.00 |
| 03-16-2026 | $21.74 | $21.74 | $22.08 | $22.08 | $21.60 | $21.60 | $21.64 | $21.64 | 102,751 | $102,751.00 |