Haverty Furniture Companies, Inc.HVTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $25.78 | $26.61 | $25.77 | $26.31 | 40,069 |
| 2/2/2026 | $25.41 | $26.06 | $25.35 | $25.91 | 49,525 |
| 1/30/2026 | $25.30 | $25.70 | $25.00 | $25.32 | 54,400 |
| 1/29/2026 | $25.20 | $25.62 | $25.15 | $25.46 | 70,000 |
| 1/28/2026 | $25.81 | $26.04 | $25.10 | $25.22 | 86,600 |
| 1/27/2026 | $26.39 | $26.39 | $25.55 | $25.80 | 75,635 |
| 1/26/2026 | $26.36 | $26.36 | $25.94 | $26.18 | 51,827 |
| 1/23/2026 | $26.71 | $27.00 | $26.20 | $26.28 | 41,600 |
| 1/22/2026 | $27.07 | $27.46 | $26.57 | $26.81 | 49,400 |
| 1/21/2026 | $26.03 | $27.19 | $25.70 | $27.07 | 77,800 |
| 1/20/2026 | $25.70 | $26.00 | $25.52 | $25.68 | 45,913 |
| 1/16/2026 | $26.31 | $26.48 | $26.01 | $26.32 | 91,743 |
| 1/15/2026 | $26.43 | $26.72 | $26.13 | $26.42 | 95,600 |
| 1/14/2026 | $26.61 | $26.93 | $26.25 | $26.45 | 110,537 |
| 1/13/2026 | $26.22 | $26.65 | $25.91 | $26.59 | 40,902 |
| 1/12/2026 | $25.59 | $26.40 | $25.59 | $26.22 | 57,700 |
| 1/9/2026 | $25.68 | $25.99 | $25.32 | $25.88 | 47,537 |
| 1/8/2026 | $24.27 | $25.87 | $24.27 | $25.63 | 70,666 |
| 1/7/2026 | $24.78 | $24.78 | $24.17 | $24.51 | 45,625 |
| 1/6/2026 | $24.14 | $24.80 | $23.83 | $24.64 | 80,400 |
| 1/5/2026 | $23.46 | $24.83 | $23.46 | $24.35 | 106,612 |
| 1/2/2026 | $23.50 | $23.87 | $23.22 | $23.58 | 94,700 |
| 12/31/2025 | $23.63 | $23.66 | $23.26 | $23.36 | 33,700 |
| 12/30/2025 | $23.58 | $23.99 | $23.45 | $23.63 | 73,800 |
| 12/29/2025 | $24.08 | $24.10 | $23.59 | $23.72 | 69,600 |
| 12/26/2025 | $23.64 | $24.21 | $23.60 | $24.10 | 80,527 |
| 12/24/2025 | $23.67 | $23.87 | $23.60 | $23.74 | 49,900 |
| 12/23/2025 | $23.95 | $23.95 | $23.49 | $23.73 | 109,638 |
| 12/22/2025 | $24.20 | $24.39 | $23.93 | $23.94 | 76,914 |
| 12/19/2025 | $24.94 | $25.01 | $24.23 | $24.28 | 209,100 |
| 12/18/2025 | $24.85 | $25.17 | $24.61 | $25.11 | 173,857 |
| 12/17/2025 | $24.42 | $25.07 | $24.42 | $24.55 | 74,546 |
| 12/16/2025 | $25.11 | $25.27 | $24.58 | $24.58 | 93,000 |
| 12/15/2025 | $24.89 | $25.05 | $24.49 | $25.03 | 171,637 |
| 12/12/2025 | $25.10 | $25.12 | $24.59 | $24.68 | 90,048 |
| 12/11/2025 | $24.67 | $25.20 | $24.31 | $25.02 | 104,000 |
| 12/10/2025 | $23.67 | $24.89 | $23.64 | $24.52 | 209,408 |
| 12/9/2025 | $23.49 | $23.89 | $23.49 | $23.70 | 61,500 |
| 12/8/2025 | $24.06 | $24.10 | $23.56 | $23.71 | 112,900 |
| 12/5/2025 | $23.93 | $24.44 | $23.22 | $23.79 | 56,700 |
| 12/4/2025 | $24.21 | $24.34 | $23.82 | $24.00 | 83,910 |
| 12/3/2025 | $24.09 | $24.72 | $24.09 | $24.26 | 75,600 |
| 12/2/2025 | $24.37 | $24.37 | $23.85 | $23.96 | 76,200 |
| 12/1/2025 | $23.57 | $24.85 | $23.57 | $24.28 | 265,914 |
| 11/28/2025 | $24.37 | $24.37 | $23.70 | $23.80 | 49,800 |
| 11/26/2025 | $23.96 | $24.46 | $23.90 | $24.15 | 89,100 |
| 11/25/2025 | $23.00 | $24.19 | $23.00 | $24.18 | 105,239 |
| 11/24/2025 | $23.00 | $23.29 | $22.72 | $23.13 | 112,751 |
| 11/21/2025 | $22.54 | $23.37 | $22.45 | $23.18 | 98,300 |
| 11/20/2025 | $22.52 | $22.83 | $22.25 | $22.33 | 129,648 |
| 11/19/2025 | $22.52 | $22.85 | $22.34 | $22.38 | 98,541 |
| 11/18/2025 | $22.22 | $22.45 | $21.93 | $22.26 | 99,743 |
| 11/17/2025 | $22.40 | $22.82 | $22.27 | $22.44 | 209,900 |
| 11/14/2025 | $22.84 | $22.94 | $22.40 | $22.56 | 124,104 |
| 11/13/2025 | $22.79 | $23.15 | $22.55 | $22.95 | 203,700 |
| 11/12/2025 | $22.68 | $23.06 | $22.68 | $22.85 | 83,008 |
| 11/11/2025 | $22.58 | $23.21 | $22.23 | $22.60 | 93,800 |
| 11/10/2025 | $22.36 | $22.62 | $22.14 | $22.43 | 120,235 |
| 11/7/2025 | $22.41 | $22.64 | $21.88 | $21.96 | 106,126 |
| 11/6/2025 | $22.93 | $23.18 | $22.36 | $22.39 | 116,838 |
| 11/5/2025 | $22.43 | $23.41 | $22.43 | $23.18 | 158,700 |