Haverty Furniture Companies, Inc. Common Stock (HVT)

Historical Prices For Haverty Furniture Companies, Inc. Common Stock (HVT)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	24.09	24.72	24.09	24.26	75,585	24.26
12/02/2025	24.37	24.37	23.85	23.96	76,193	23.96
12/01/2025	23.57	24.85	23.57	24.28	265,914	24.28
11/28/2025	24.37	24.37	23.70	23.80	49,789	23.80
11/26/2025	23.96	24.46	23.89	24.15	89,064	24.15
11/25/2025	23.00	24.19	23.00	24.18	105,239	24.18
11/24/2025	23.00	23.29	22.72	23.13	112,555	22.80
11/21/2025	22.54	23.37	22.45	23.18	98,256	22.85
11/20/2025	22.52	22.83	22.25	22.33	129,648	22.01
11/19/2025	22.52	22.85	22.34	22.38	98,541	22.06
11/18/2025	22.22	22.45	21.93	22.26	99,743	21.94
11/17/2025	22.40	22.82	22.27	22.44	209,851	22.12
11/14/2025	22.84	22.94	22.40	22.56	124,104	22.24
11/13/2025	22.79	23.15	22.55	22.95	203,657	22.62
11/12/2025	22.68	23.06	22.68	22.85	83,008	22.52
11/11/2025	22.58	23.21	22.23	22.60	93,777	22.28
11/10/2025	22.36	22.62	22.14	22.43	120,235	22.11
11/07/2025	22.41	22.64	21.88	21.96	106,126	21.65
11/06/2025	22.93	23.18	22.36	22.39	116,838	22.07
11/05/2025	22.43	23.41	22.43	23.18	158,672	22.85
11/04/2025	22.13	22.88	22.13	22.47	168,120	22.15
11/03/2025	21.90	23.09	21.65	22.73	244,381	22.41
10/31/2025	21.70	23.04	21.58	21.81	157,149	21.50
10/30/2025	21.85	23.33	21.59	21.65	149,385	21.34
10/29/2025	20.80	21.02	20.06	20.22	110,607	19.93
10/28/2025	20.28	20.98	20.28	20.80	97,567	20.50
10/27/2025	20.53	21.14	20.42	20.42	85,002	20.13
10/24/2025	20.51	20.73	20.34	20.44	61,333	20.15
10/23/2025	20.44	20.61	20.16	20.32	76,616	20.03
10/22/2025	20.27	20.53	20.11	20.27	101,608	19.98
10/21/2025	20.13	20.65	20.09	20.29	89,480	20.00
10/20/2025	20.27	20.55	20.09	20.19	78,784	19.90
10/17/2025	20.18	20.55	20.05	20.08	118,241	19.79
10/16/2025	20.68	20.81	20.14	20.15	124,151	19.86
10/15/2025	20.58	21.01	20.45	20.71	134,150	20.41
10/14/2025	20.00	20.69	20.00	20.46	107,187	20.17
10/13/2025	20.29	20.48	20.01	20.12	116,779	19.83
10/10/2025	20.31	20.62	19.89	19.99	121,939	19.70
10/09/2025	20.72	20.72	20.16	20.29	93,892	20.00
10/08/2025	20.38	20.95	20.32	20.90	79,401	20.60
10/07/2025	21.01	21.01	20.36	20.37	90,976	20.08
10/06/2025	21.53	21.68	21.06	21.08	85,748	20.78
10/03/2025	21.44	21.79	21.40	21.49	57,936	21.18
10/02/2025	21.43	21.50	21.14	21.36	90,593	21.06
10/01/2025	21.89	21.92	21.34	21.46	72,851	21.15
9/30/2025	21.96	22.13	21.77	21.93	108,506	21.62
9/29/2025	22.50	22.50	22.00	22.12	71,204	21.80
9/26/2025	22.23	22.49	22.19	22.45	75,102	22.13
9/25/2025	22.35	22.49	22.02	22.29	58,300	21.97
9/24/2025	22.71	22.87	22.35	22.61	68,616	22.29
9/23/2025	22.92	23.36	22.57	22.78	90,310	22.45
9/22/2025	22.65	22.97	22.31	22.71	107,780	22.39
9/19/2025	23.66	23.74	22.62	22.66	330,190	22.34
9/18/2025	23.47	23.81	23.18	23.76	85,902	23.42
9/17/2025	22.99	24.34	22.92	23.34	127,411	23.01
9/16/2025	23.28	23.33	22.80	22.98	82,297	22.65
9/15/2025	22.99	23.19	22.66	23.16	74,833	22.83
9/12/2025	23.79	23.79	22.66	22.79	87,921	22.46
9/11/2025	23.50	24.00	23.41	23.97	78,062	23.63
9/10/2025	23.40	23.71	23.15	23.37	91,212	23.04
9/09/2025	23.57	23.57	23.06	23.54	81,837	23.20
9/08/2025	24.01	24.01	23.39	23.67	84,737	23.33
9/05/2025	23.69	24.16	23.55	24.00	138,537	23.66
9/04/2025	22.47	23.61	22.33	23.57	146,577	23.23