HVT - HAVERTY FURNITURE COMPANIES INC
23.28
0.670 2.878%
Share volume: 86,597
Last Updated: 04-17-2026
Retail/Retail – Home Furnishings Stores:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$22.61
0.67
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $23.00 | $23.00 | $23.67 | $23.67 | $23.00 | $23.00 | $23.28 | $23.28 | 86,597 | $86,597.00 |
| 04-16-2026 | $22.43 | $22.43 | $22.75 | $22.75 | $22.18 | $22.18 | $22.61 | $22.61 | 96,617 | $96,617.00 |
| 04-15-2026 | $22.51 | $22.51 | $22.57 | $22.57 | $22.15 | $22.15 | $22.55 | $22.55 | 53,493 | $53,493.00 |
| 04-14-2026 | $22.23 | $22.23 | $22.72 | $22.72 | $22.14 | $22.14 | $22.51 | $22.51 | 61,487 | $61,487.00 |
| 04-13-2026 | $22.38 | $22.38 | $22.53 | $22.53 | $21.40 | $21.40 | $22.27 | $22.27 | 184,430 | $184,430.00 |
| 04-10-2026 | $22.65 | $22.65 | $22.72 | $22.72 | $22.26 | $22.26 | $22.40 | $22.40 | 71,183 | $71,183.00 |
| 04-09-2026 | $21.98 | $21.98 | $22.63 | $22.63 | $21.89 | $21.89 | $22.50 | $22.50 | 129,813 | $129,813.00 |
| 04-08-2026 | $21.91 | $21.91 | $22.60 | $22.60 | $21.91 | $21.91 | $22.21 | $22.21 | 168,173 | $168,173.00 |
| 04-07-2026 | $21.02 | $21.02 | $21.32 | $21.32 | $20.27 | $20.27 | $20.97 | $20.97 | 204,245 | $204,245.00 |
| 04-06-2026 | $20.72 | $20.72 | $21.09 | $21.09 | $20.57 | $20.57 | $21.03 | $21.03 | 78,060 | $78,060.00 |