Haverty Furniture Companies, Inc. (HVT-A)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:51PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 17, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 16, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 15, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 14, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 13, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 10, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 09, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 08, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 07, 2024 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - |
| May 06, 2024 | 29.48 | 29.53 | 29.48 | 29.53 | 29.53 | 300 |
| May 03, 2024 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | 300 |
| May 02, 2024 | 28.00 | 28.50 | 28.00 | 28.01 | 28.01 | 500 |
| May 01, 2024 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | - |
| 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 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.