Haverty Furniture Companies, Inc. (HVT-A)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

32.45

0.00

(0.00%)

At close: 01:59PM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	32.45	32.45	32.45	32.45	32.45	-
Apr 29, 2024	32.45	32.45	32.45	32.45	32.45	-
Apr 26, 2024	32.45	32.45	32.45	32.45	32.45	-
Apr 25, 2024	32.45	32.45	32.45	32.45	32.45	-
Apr 24, 2024	32.45	32.45	32.45	32.45	32.45	-
Apr 23, 2024	32.45	32.45	32.45	32.45	32.45	200
Apr 22, 2024	30.36	30.36	30.36	30.36	30.36	-
Apr 19, 2024	30.36	30.36	30.36	30.36	30.36	-
Apr 18, 2024	30.36	30.36	30.36	30.36	30.36	-
Apr 17, 2024	30.58	30.58	30.36	30.36	30.36	200
Apr 16, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 15, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 12, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 11, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 10, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 09, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 08, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 05, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 04, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 03, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 02, 2024	32.44	32.44	32.44	32.44	32.44	-
Apr 01, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 28, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 27, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 26, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 25, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 22, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 21, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 20, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 19, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 18, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 15, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 14, 2024	32.44	32.44	32.44	32.44	32.44	-
Mar 13, 2024	32.44	32.44	32.44	32.44	32.44	100
Mar 12, 2024	32.92	32.92	32.92	32.92	32.92	-
Mar 11, 2024	32.92	32.92	32.92	32.92	32.92	-
Mar 08, 2024	32.92	32.92	32.92	32.92	32.92	-
Mar 08, 2024	0.28 Dividend
Mar 07, 2024	32.92	32.92	32.92	32.92	32.64	-
Mar 06, 2024	32.92	32.92	32.92	32.92	32.64	100
Mar 05, 2024	34.44	34.44	34.03	34.03	33.74	1,600
Mar 04, 2024	35.69	35.69	35.69	35.69	35.39	-
Mar 01, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 29, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 28, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 27, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 26, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 23, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 22, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 21, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 20, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 16, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 15, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 14, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 13, 2024	35.69	35.69	35.69	35.69	35.39	-
Feb 12, 2024	35.69	35.69	35.69	35.69	35.39	300
Feb 09, 2024	34.03	34.03	34.03	34.03	33.74	-
Feb 08, 2024	34.03	34.03	34.03	34.03	33.74	-
Feb 07, 2024	34.03	34.03	34.03	34.03	33.74	100
Feb 06, 2024	35.00	35.00	35.00	35.00	34.70	-
Feb 05, 2024	35.00	35.00	35.00	35.00	34.70	-
Feb 02, 2024	35.00	35.00	35.00	35.00	34.70	-
Feb 01, 2024	35.00	35.00	35.00	35.00	34.70	-
Jan 31, 2024	35.00	35.00	35.00	35.00	34.70	-
Jan 30, 2024	35.00	35.00	35.00	35.00	34.70	-
Jan 29, 2024	35.00	35.00	35.00	35.00	34.70	-
Jan 26, 2024	35.00	35.00	35.00	35.00	34.70	-
Jan 25, 2024	34.42	35.00	34.35	35.00	34.70	500
Jan 24, 2024	36.00	36.00	36.00	36.00	35.69	300
Jan 23, 2024	34.89	34.89	34.89	34.89	34.59	-
Jan 22, 2024	34.89	34.89	34.89	34.89	34.59	-
Jan 19, 2024	34.89	34.89	34.89	34.89	34.59	-
Jan 18, 2024	34.89	34.89	34.89	34.89	34.59	-
Jan 17, 2024	34.89	34.89	34.89	34.89	34.59	-
Jan 16, 2024	34.89	34.89	34.89	34.89	34.59	-
Jan 12, 2024	34.90	34.90	34.89	34.89	34.59	600
Jan 11, 2024	34.97	34.97	34.97	34.97	34.67	-
Jan 10, 2024	34.97	34.97	34.97	34.97	34.67	-
Jan 09, 2024	34.97	34.97	34.97	34.97	34.67	-
Jan 08, 2024	34.97	34.97	34.97	34.97	34.67	-
Jan 05, 2024	34.97	34.97	34.97	34.97	34.67	-
Jan 04, 2024	34.97	34.97	34.97	34.97	34.67	100
Jan 03, 2024	35.62	35.62	34.75	34.75	34.45	300
Jan 02, 2024	35.58	35.58	35.58	35.58	35.28	-
Dec 29, 2023	35.58	35.58	35.58	35.58	35.28	-
Dec 28, 2023	35.58	35.58	35.58	35.58	35.28	-
Dec 27, 2023	35.58	35.58	35.58	35.58	35.28	-
Dec 26, 2023	35.58	35.58	35.58	35.58	35.28	-
Dec 22, 2023	35.58	35.58	35.58	35.58	35.28	-
Dec 21, 2023	35.58	35.58	35.58	35.58	35.28	-
Dec 20, 2023	35.58	35.58	35.58	35.58	35.28	400
Dec 19, 2023	35.06	35.06	35.06	35.06	34.76	100
Dec 18, 2023	36.25	36.25	34.75	34.91	34.61	1,800
Dec 15, 2023	40.00	40.00	40.00	40.00	39.66	3,900
Dec 14, 2023	32.67	32.67	32.67	32.67	32.39	-
Dec 13, 2023	33.49	33.49	32.67	32.67	32.39	600
Dec 12, 2023	31.67	31.67	31.67	31.67	31.40	-
Dec 11, 2023	31.67	31.67	31.67	31.67	31.40	-
Dec 08, 2023	31.67	31.67	31.67	31.67	31.40	-
Dec 07, 2023	31.67	31.67	31.67	31.67	31.40	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.02%)

CRUDE OIL80.48-1.45(-1.77%)

Bitcoin CAD78,925.80-6,237.13(-7.32%)

Haverty Furniture Companies, Inc. (HVT-A)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.02%)

CRUDE OIL
80.48
-1.45(-1.77%)

Bitcoin CAD
78,925.80
-6,237.13(-7.32%)