NYSE - Nasdaq Real Time Price USD

Haverty Furniture Companies, Inc. (HVT)

Compare
19.84
+0.12
+(0.61%)
At close: 3:59:50 PM EDT
19.85
+0.01
+(0.05%)
After hours: 4:05:09 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202519.6420.0219.3219.8419.84143,324
Mar 31, 202519.8819.9119.5719.7219.72128,400
Mar 28, 202520.7020.7019.8320.2220.22150,500
Mar 27, 202520.1920.8619.9020.7520.75179,400
Mar 26, 202520.6520.7819.9020.1220.12214,200
Mar 25, 202521.2021.2420.6420.6720.67155,900
Mar 24, 202521.1321.6121.0721.3521.35157,000
Mar 21, 202521.0221.1720.7620.8620.86230,700
Mar 20, 202521.3621.8121.2321.2821.28210,000
Mar 19, 202521.7121.8321.1321.6021.60160,700
Mar 18, 202521.4521.6721.1621.6421.64159,300
Mar 17, 202521.2421.7921.0721.5921.59158,300
Mar 14, 202520.9821.2520.3721.1421.14220,400
Mar 13, 202521.6421.7420.7420.7920.79209,300
Mar 12, 202522.2122.2521.2921.6421.64229,300
Mar 11, 202522.3422.3421.6222.1222.12200,300
Mar 10, 202521.7722.3221.7422.2022.20194,700
Mar 7, 202522.1822.2421.6921.8221.82127,400
Mar 6, 2025 0.32 Dividend
Mar 6, 202521.4322.1221.2321.9721.97178,300
Mar 5, 202521.5721.9621.2621.8721.55151,400
Mar 4, 202521.8722.0921.3521.5521.23209,500
Mar 3, 202522.9523.3822.2722.2721.94176,200
Feb 28, 202522.7422.8722.1722.8322.50612,000
Feb 27, 202522.3822.8021.7322.7422.41181,200
Feb 26, 202522.9023.0122.2422.4922.16172,800
Feb 25, 202524.0024.1521.7023.0022.66574,800
Feb 24, 202521.1521.5921.0421.0920.78197,300
Feb 21, 202521.9221.9221.0821.1420.83159,600
Feb 20, 202521.7021.7021.2021.6421.32154,400
Feb 19, 202521.8321.9421.6121.8121.4980,200
Feb 18, 202521.8022.1121.8022.0921.7766,000
Feb 14, 202522.3222.6321.8221.9321.6196,500
Feb 13, 202521.9222.2721.6822.1021.7874,600
Feb 12, 202521.9222.4721.6621.7421.4284,300
Feb 11, 202521.8522.5021.8422.2621.93100,100
Feb 10, 202521.7522.0421.6421.9721.6590,700
Feb 7, 202521.9221.9221.4921.6221.30103,700
Feb 6, 202522.1822.4222.0322.0321.7198,400
Feb 5, 202522.1422.1721.7822.1021.7882,800
Feb 4, 202521.6222.0321.5421.9421.62114,500
Feb 3, 202522.0722.3221.6321.6921.37120,300
Jan 31, 202523.4423.5022.3922.4322.10167,000
Jan 30, 202523.1523.8022.8823.5623.22129,200
Jan 29, 202523.1823.1822.5022.8622.5388,700
Jan 28, 202523.0123.2422.7723.0822.7473,400
Jan 27, 202523.0223.5523.0123.1422.80103,200
Jan 24, 202522.8422.9222.5522.9122.5777,400
Jan 23, 202522.5422.9522.3222.9422.6095,500
Jan 22, 202522.4122.7722.2022.6322.30131,100
Jan 21, 202522.5922.8122.5722.6322.3063,600
Jan 17, 202522.6522.6522.2522.3422.0169,300
Jan 16, 202522.3822.4822.0522.4422.1194,700
Jan 15, 202522.4922.6222.1022.3722.0470,500
Jan 14, 202521.6922.0221.5521.9921.67100,500
Jan 13, 202521.2321.7421.2121.7121.3989,700
Jan 10, 202521.2621.4921.0521.4921.18133,700
Jan 8, 202521.5221.6821.0721.5621.24124,300
Jan 7, 202522.2922.5221.6121.7121.39155,400
Jan 6, 202522.0622.5321.9522.2321.9082,300
Jan 3, 202521.9022.1021.4421.9821.6676,000
Jan 2, 202522.4522.7921.8021.9021.58117,600
Dec 31, 202422.0622.4422.0622.2621.9395,500
Dec 30, 202422.0022.1421.6921.9821.66151,300
Dec 27, 202422.1022.3322.0022.1121.79111,200
Dec 26, 202421.8522.2621.7622.2021.88134,500
Dec 24, 202421.8222.0321.6222.0021.6874,500
Dec 23, 202421.6621.8321.3221.8121.49121,100
Dec 20, 202421.1421.9521.1421.6721.35383,900
Dec 19, 202422.3922.4821.4621.5921.27110,500
Dec 18, 202423.0023.3721.9522.1321.81169,900
Dec 17, 202422.4223.0522.4223.0222.68139,300
Dec 16, 202422.7822.9922.5522.5722.24102,100
Dec 13, 202423.2223.2822.6822.9222.58108,600
Dec 12, 202423.4823.4822.8723.1822.8480,800
Dec 11, 202423.6923.7223.2423.4123.07162,300
Dec 10, 202423.5923.9223.0623.5423.20118,700
Dec 9, 202422.8223.8722.8223.7223.37169,900
Dec 6, 202423.5423.5422.4022.7022.37105,100
Dec 5, 202423.2523.6723.2523.3523.01144,800
Dec 4, 202423.2523.4423.0123.2622.92157,800
Dec 3, 202423.8823.8823.2423.3122.97132,700
Dec 2, 202423.7824.1523.3523.8323.48171,700
Nov 29, 202424.0024.1823.6123.6123.2694,300
Nov 27, 202423.9324.3323.8724.0623.71100,600
Nov 26, 2024 0.32 Dividend
Nov 26, 202424.0924.1523.5523.8323.48170,600
Nov 25, 202423.7924.9123.7924.6123.93184,800
Nov 22, 202423.2023.6923.1023.5522.90195,700
Nov 21, 202422.6723.3022.4723.1322.50174,300
Nov 20, 202422.7822.7822.2322.6021.98234,700
Nov 19, 202422.9423.2722.5022.8522.22197,000
Nov 18, 202422.6623.2922.6623.2222.58174,400
Nov 15, 202422.5922.8722.2022.5421.92178,200
Nov 14, 202422.4622.7022.1722.4921.87202,400
Nov 13, 202422.8023.0322.3622.4221.80208,700
Nov 12, 202422.9323.1922.3722.4721.85191,600
Nov 11, 202423.0623.2322.7423.1622.52131,600
Nov 8, 202422.8223.0222.3622.9422.31212,800
Nov 7, 202423.3023.4522.6622.8622.23221,000
Nov 6, 202423.3823.7022.8123.3622.72249,900
Nov 5, 202422.0522.3021.6322.2921.68150,800
Nov 4, 202421.8122.1221.7121.9021.30188,100
Nov 1, 202422.7222.8921.8421.9621.36192,400
Oct 31, 202422.5122.9621.6122.1521.54529,400
Oct 30, 202423.9324.7823.8423.9423.28199,700
Oct 29, 202424.0224.3223.8124.3023.63148,500
Oct 28, 202423.8124.2823.8124.2123.55155,900
Oct 25, 202424.1024.3623.6123.7423.09145,700
Oct 24, 202424.3724.5323.7623.8723.21205,300
Oct 23, 202424.6224.9224.1524.4323.76150,600
Oct 22, 202425.3425.3424.6924.7424.06233,400
Oct 21, 202425.5025.5925.2025.3824.68268,100
Oct 18, 202425.7925.8325.3725.5424.84140,300
Oct 17, 202426.0426.1025.3025.6524.95158,000
Oct 16, 202425.9426.3425.9126.0425.33165,500
Oct 15, 202425.5226.1325.4825.7225.01149,100
Oct 14, 202425.7125.7825.4225.5624.86121,200
Oct 11, 202425.3425.6625.3025.6124.91149,900
Oct 10, 202425.0925.4124.9125.4124.71214,300
Oct 9, 202425.9226.0725.2225.3224.63174,600
Oct 8, 202426.5226.6125.8625.9825.27152,300
Oct 7, 202426.7526.7826.0726.5025.77189,000
Oct 4, 202426.2227.0326.2227.0126.27269,600
Oct 3, 202425.9026.1025.6325.8025.09149,200
Oct 2, 202426.9526.9826.0826.0825.36134,800
Oct 1, 202427.4727.4726.7827.0326.29215,900
Sep 30, 202427.1527.4826.9127.4726.72242,200
Sep 27, 202426.6027.3726.5927.2126.46343,700
Sep 26, 202426.7527.1426.1826.2825.56273,400
Sep 25, 202427.2527.4326.2826.5725.84280,800
Sep 24, 202427.3527.6326.9527.2426.49193,400
Sep 23, 202427.6528.1427.3027.3026.55302,100
Sep 20, 202427.1628.1627.0327.5526.794,960,800
Sep 19, 202427.8628.3227.2827.4626.71642,500
Sep 18, 202426.6828.5326.4327.2826.53665,300
Sep 17, 202426.7126.9526.3826.6625.93520,500
Sep 16, 202426.9827.5025.8526.3625.64642,300
Sep 13, 202426.3827.3726.3127.0526.31269,200
Sep 12, 202425.6625.9825.0625.9125.20325,400
Sep 11, 202424.9925.7524.8325.5124.81293,500
Sep 10, 202425.1525.2024.4925.1324.44335,400
Sep 9, 202424.7825.3323.8224.9224.24486,500
Sep 6, 202425.0625.7925.0625.5824.88188,000
Sep 5, 202425.7025.9925.1825.2024.51222,000
Sep 4, 202426.6426.8425.1525.7225.01209,900
Sep 3, 202427.1327.2426.3326.8126.07153,800
Aug 30, 202427.3427.5826.8927.4026.65234,500
Aug 29, 202427.7427.7727.0527.1126.37210,200
Aug 28, 202427.0127.5926.9827.3526.60217,200
Aug 27, 202426.9927.2226.6127.0526.31114,900
Aug 26, 2024 0.32 Dividend
Aug 26, 202427.9127.9126.5926.9226.18217,300
Aug 23, 202426.7928.3526.5828.1327.05315,000
Aug 22, 202428.5028.5026.0126.4425.42388,000
Aug 21, 202428.8528.8528.2128.5827.48113,500
Aug 20, 202428.8128.8128.0828.4527.35104,500
Aug 19, 202429.1129.1228.6028.9027.79131,500
Aug 16, 202429.0429.5428.9429.2428.11136,800
Aug 15, 202428.7729.5128.7729.0827.96107,300
Aug 14, 202429.1829.1827.9127.9326.8591,700
Aug 13, 202428.4729.0728.1728.9627.84157,800
Aug 12, 202428.8529.0328.4028.5527.45144,300
Aug 9, 202428.6928.7828.3328.6127.51105,200
Aug 8, 202428.1328.4127.8628.3827.2996,400
Aug 7, 202428.7229.0227.6327.8426.77119,900
Aug 6, 202428.2029.0427.5028.5727.47143,600
Aug 5, 202427.8528.2227.3527.9326.85130,600
Aug 2, 202428.4129.5928.0229.2428.11209,800
Aug 1, 202428.6229.8526.6929.5728.43280,200
Jul 31, 202428.4629.5027.8729.2728.14315,900
Jul 30, 202428.3528.8328.0328.6127.51133,000
Jul 29, 202427.8528.3627.5728.2727.18103,300
Jul 26, 202427.5527.8626.9527.8126.74116,600
Jul 25, 202426.3327.5626.3327.4326.37150,700
Jul 24, 202426.3426.7225.9626.1925.18107,800
Jul 23, 202426.5226.8426.0426.4025.3892,500
Jul 22, 202426.0126.8625.4526.6525.62104,800
Jul 19, 202426.4526.4525.8426.0025.0088,800
Jul 18, 202426.9127.5526.1726.4325.4190,900
Jul 17, 202426.6527.5026.5527.1626.11130,700
Jul 16, 202425.5626.7825.5626.7025.67136,900
Jul 15, 202425.3326.0225.0025.2724.30165,500
Jul 12, 202425.0925.5824.6925.0824.11164,100
Jul 11, 202424.2825.0623.9924.8623.90151,300
Jul 10, 202423.3523.9423.3223.6622.75130,800
Jul 9, 202423.9323.9323.0923.2322.34179,400
Jul 8, 202423.6924.2423.5123.9723.05120,700
Jul 5, 202424.0024.2123.1523.4922.59149,400
Jul 3, 202424.2624.6424.0324.0423.1167,600
Jul 2, 202424.5824.7324.2724.2723.3476,300
Jul 1, 202425.1525.5724.4124.6023.65133,200
Jun 28, 202424.4525.5424.4525.2924.32276,900
Jun 27, 202424.4324.7224.2624.3223.38132,800
Jun 26, 202424.2124.6324.0324.5823.63238,300
Jun 25, 202425.0725.1323.9724.1823.25109,800
Jun 24, 202425.2025.6525.0525.0924.12148,800
Jun 21, 202425.6725.7125.0125.0124.051,750,000
Jun 20, 202427.5227.8725.6825.7024.71204,600
Jun 18, 202427.0728.0426.7827.5726.51321,000
Jun 17, 202427.1427.8326.7226.9525.91376,600
Jun 14, 202425.6627.5925.4827.1726.12613,200
Jun 13, 202425.9826.1425.2325.2824.31129,100
Jun 12, 202427.6427.7825.9826.0825.08166,800
Jun 11, 202426.1926.8825.9026.8025.77148,000
Jun 10, 202426.5926.7526.2126.3525.3493,000
Jun 7, 202426.3527.3126.1926.7525.72187,100
Jun 6, 202427.3327.5026.7426.8025.77133,400
Jun 5, 202427.4927.5727.1927.4526.3987,400
Jun 4, 202428.2628.2927.2927.5526.49101,000
Jun 3, 202428.4328.8928.1828.6227.52109,800
May 31, 202427.3728.4527.3728.4127.32184,900
May 30, 202427.2327.4627.0327.2926.24107,000
May 29, 202427.2527.3026.9626.9825.9487,700
May 28, 202427.6727.8627.3827.5426.4878,900
May 24, 202427.6227.6727.4027.6326.5774,300
May 23, 2024 0.32 Dividend
May 23, 202427.8827.8827.1827.4526.39109,300
May 22, 202428.3028.3427.7728.1026.71100,700
May 21, 202428.7729.1428.2828.2926.8954,600
May 20, 202429.3829.5028.7528.8027.3876,900
May 17, 202429.5829.6229.0529.4227.9665,300
May 16, 202429.5330.1329.3129.5428.08149,500
May 15, 202429.8529.8529.0929.6828.2199,500
May 14, 202429.9230.1329.3729.5128.05101,700
May 13, 202428.8929.5528.8929.4027.95126,800
May 10, 202428.9029.2228.0628.5627.15123,400
May 9, 202428.5629.1328.3328.9127.48109,000
May 8, 202428.5428.8928.4628.5827.1771,100
May 7, 202429.5629.9728.7028.7027.28115,200
May 6, 202429.0429.9929.0029.4828.02159,900
May 3, 202428.7028.9728.0428.7127.29146,500
May 2, 202429.0229.3127.2528.5227.11273,000
May 1, 202430.9031.5230.7431.0129.4899,100
Apr 30, 202431.0031.0230.6630.8029.2887,200
Apr 29, 202431.3031.6831.0131.2429.6961,800
Apr 26, 202431.6931.9831.2131.3029.7561,400
Apr 25, 202432.1532.1531.4031.8230.2579,900
Apr 24, 202432.6433.0432.2332.5530.9474,600
Apr 23, 202431.6632.8331.6632.8031.1894,500
Apr 22, 202431.4031.7931.1131.5029.9480,400
Apr 19, 202430.2531.2430.2531.1629.6280,800
Apr 18, 202430.4030.9630.2930.4128.9172,100
Apr 17, 202430.7530.9730.2530.2728.7793,200
Apr 16, 202430.2930.5730.0130.4428.9380,000
Apr 15, 202431.2231.2229.8930.4628.95101,300
Apr 12, 202430.9931.1230.5930.6729.1593,200
Apr 11, 202430.6931.1230.5831.0929.5582,200
Apr 10, 202431.3431.3930.3130.5829.0771,100
Apr 9, 202432.1932.3031.9832.0930.5047,900
Apr 8, 202431.9032.4031.7632.1830.5979,400
Apr 5, 202431.4831.7531.0431.6430.0880,500
Apr 4, 202432.0432.1531.6031.6430.0873,200
Apr 3, 202431.6831.9631.6831.7930.2263,200
Apr 2, 202432.7732.7731.0331.8230.25129,700

Related Tickers

FND Floor & Decor Holdings, Inc.
79.92
-0.68%
 
KIRK Kirkland's, Inc.
1.2900
+2.38%
 
KGFHF Kingfisher plc
3.1100
0.00%
 
VIC.L Victorian Plumbing Group plc
95.60
-3.43%
 
LOW Lowe's Companies, Inc.
234.00
+0.33%
 
KGF.L Kingfisher plc
257.00
+1.46%
 
HD The Home Depot, Inc.
365.51
-0.27%