Haverty Furniture Companies, Inc. Common Stock (NY:HVT)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	21.04	21.67	21.03	21.39	139,954	+0.21(+0.99%)
Mar 31, 2026	21.41	21.76	20.90	21.18	162,212	+0.14(+0.67%)
Mar 30, 2026	21.54	21.88	20.88	21.04	105,222	-0.26(-1.22%)
Mar 27, 2026	21.30	21.62	21.02	21.30	149,288	-0.06(-0.28%)
Mar 26, 2026	20.92	21.52	20.92	21.36	114,865	+0.12(+0.56%)
Mar 25, 2026	20.94	21.35	20.47	21.24	301,865	+0.55(+2.66%)
Mar 24, 2026	20.76	21.20	20.49	20.69	195,369	-0.37(-1.76%)
Mar 23, 2026	21.34	21.68	21.06	21.06	145,538	+0.26(+1.25%)
Mar 20, 2026	21.12	21.47	20.55	20.80	329,800	-0.32(-1.52%)
Mar 19, 2026	21.21	21.43	20.39	21.12	389,196	-0.20(-0.94%)
Mar 18, 2026	21.85	22.16	21.30	21.32	125,494	-0.61(-2.78%)
Mar 17, 2026	21.79	22.15	21.48	21.93	183,740	+0.29(+1.34%)
Mar 16, 2026	21.74	22.08	21.60	21.64	102,751	+0.17(+0.79%)
Mar 13, 2026	21.65	21.85	21.26	21.47	97,114	-0.09(-0.42%)
Mar 12, 2026	21.51	21.95	21.35	21.56	161,038	-0.29(-1.33%)
Mar 11, 2026	21.91	22.27	21.46	21.85	162,450	-0.06(-0.27%)
Mar 10, 2026	22.02	22.61	21.71	21.91	168,052	-0.36(-1.62%)
Mar 09, 2026	22.76	22.76	21.65	22.27	122,319	-0.63(-2.75%)
Mar 06, 2026	22.88	23.03	22.29	22.90	110,591	-0.36(-1.55%)
Mar 05, 2026	22.91	23.43	22.91	23.26	111,232	-0.05(-0.21%)
Mar 04, 2026	23.29	23.48	22.80	23.31	69,429	+0.35(+1.52%)
Mar 03, 2026	22.67	23.21	22.45	22.96	79,995	-0.21(-0.91%)
Mar 02, 2026	23.41	23.58	22.97	23.17	87,135	-0.64(-2.69%)
Feb 27, 2026	23.61	23.97	23.33	23.81	53,968	-0.10(-0.42%)
Feb 26, 2026	24.33	24.72	23.84	23.91	72,941	-0.40(-1.65%)
Feb 25, 2026	25.13	25.20	23.93	24.31	117,627	-1.01(-3.99%)
Feb 24, 2026	25.44	27.36	24.98	25.32	118,686	+0.02(+0.08%)
Feb 23, 2026	26.11	26.18	24.97	25.30	65,517	-0.88(-3.36%)
Feb 20, 2026	25.82	26.63	25.49	26.18	80,935	+0.24(+0.93%)
Feb 19, 2026	25.60	26.05	25.48	25.94	59,408	+0.07(+0.27%)
Feb 18, 2026	26.07	26.52	25.70	25.87	46,319	-0.37(-1.41%)
Feb 17, 2026	26.02	26.40	25.47	26.24	70,428	+0.30(+1.16%)
Feb 13, 2026	26.16	26.18	25.57	25.94	59,445	-0.15(-0.57%)
Feb 12, 2026	26.58	26.84	25.80	26.09	73,536	-0.24(-0.91%)
Feb 11, 2026	27.08	27.27	26.09	26.33	86,268	-0.69(-2.55%)
Feb 10, 2026	26.98	27.67	26.85	27.02	87,338	+0.44(+1.66%)
Feb 09, 2026	27.06	27.27	26.22	26.58	54,433	-0.73(-2.67%)
Feb 06, 2026	27.01	27.53	25.70	27.31	92,807	+0.48(+1.79%)
Feb 05, 2026	27.06	27.19	26.62	26.83	49,619	-0.24(-0.89%)
Feb 04, 2026	26.57	27.15	26.55	27.07	71,687	+0.69(+2.62%)
Feb 03, 2026	25.78	26.64	25.77	26.38	73,410	+0.47(+1.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.