HVT - HAVERTY FURNITURE COMPANIES INC
20.7
-0.560 -2.705%
Share volume: 105,257
Last Updated: 05-12-2026
Retail/Retail – Home Furnishings Stores:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$21.26
-0.56
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $21.31 | $21.31 | $21.31 | $21.31 | $20.67 | $20.67 | $20.70 | $20.70 | 105,257 | $105,257.00 |
| 05-11-2026 | $22.29 | $22.29 | $22.29 | $22.29 | $21.25 | $21.25 | $21.26 | $21.26 | 103,407 | $103,407.00 |
| 05-08-2026 | $21.67 | $21.67 | $22.50 | $22.50 | $21.35 | $21.35 | $22.20 | $22.20 | 104,038 | $104,038.00 |
| 05-07-2026 | $21.77 | $21.77 | $22.36 | $22.36 | $21.50 | $21.50 | $21.75 | $21.75 | 77,255 | $77,255.00 |
| 05-06-2026 | $20.30 | $20.30 | $22.13 | $22.13 | $20.30 | $20.30 | $21.72 | $21.72 | 118,180 | $118,180.00 |
| 05-05-2026 | $21.09 | $21.09 | $22.32 | $22.32 | $20.25 | $20.25 | $20.25 | $20.25 | 190,050 | $190,050.00 |
| 05-04-2026 | $21.60 | $21.60 | $22.94 | $22.94 | $20.59 | $20.59 | $20.59 | $20.59 | 109,211 | $109,211.00 |
| 05-01-2026 | $22.04 | $22.04 | $22.15 | $22.15 | $21.73 | $21.73 | $21.74 | $21.74 | 70,097 | $70,097.00 |
| 04-30-2026 | $21.90 | $21.90 | $22.53 | $22.53 | $21.74 | $21.74 | $22.14 | $22.14 | 86,942 | $86,942.00 |
| 04-29-2026 | $22.02 | $22.02 | $22.16 | $22.16 | $21.54 | $21.54 | $21.80 | $21.80 | 54,633 | $54,633.00 |