HVT - HAVERTY FURNITURE COMPANIES INC
23.21
-0.170 -0.732%
Share volume: 52,790
Last Updated: 04-21-2026
Retail/Retail – Home Furnishings Stores:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$23.38
-0.17
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $23.50 | $23.50 | $23.71 | $23.71 | $23.14 | $23.14 | $23.21 | $23.21 | 52,790 | $52,790.00 |
| 04-20-2026 | $23.29 | $23.29 | $23.67 | $23.67 | $22.79 | $22.79 | $23.38 | $23.38 | 65,712 | $65,712.00 |
| 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 |