NYSE - Delayed Quote USD

Haverty Furniture Companies, Inc. (HVT)

Compare
22.15 -1.79 (-7.48%)
At close: October 31 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 31, 2024 22.51 22.96 21.61 22.15 22.15 529,400
Oct 30, 2024 23.93 24.78 23.84 23.94 23.94 199,700
Oct 29, 2024 24.02 24.32 23.81 24.30 24.30 148,500
Oct 28, 2024 23.81 24.28 23.81 24.21 24.21 155,900
Oct 25, 2024 24.10 24.36 23.61 23.74 23.74 145,700
Oct 24, 2024 24.37 24.53 23.76 23.87 23.87 205,300
Oct 23, 2024 24.62 24.92 24.15 24.43 24.43 150,600
Oct 22, 2024 25.34 25.34 24.69 24.74 24.74 233,400
Oct 21, 2024 25.50 25.59 25.20 25.38 25.38 268,100
Oct 18, 2024 25.79 25.83 25.37 25.54 25.54 140,300
Oct 17, 2024 26.04 26.10 25.30 25.65 25.65 158,000
Oct 16, 2024 25.94 26.34 25.91 26.04 26.04 165,500
Oct 15, 2024 25.52 26.13 25.48 25.72 25.72 149,100
Oct 14, 2024 25.71 25.78 25.42 25.56 25.56 121,200
Oct 11, 2024 25.34 25.66 25.30 25.61 25.61 149,900
Oct 10, 2024 25.09 25.41 24.91 25.41 25.41 214,300
Oct 9, 2024 25.92 26.07 25.22 25.32 25.32 174,600
Oct 8, 2024 26.52 26.61 25.86 25.98 25.98 152,300
Oct 7, 2024 26.75 26.78 26.07 26.50 26.50 189,000
Oct 4, 2024 26.22 27.03 26.22 27.01 27.01 269,600
Oct 3, 2024 25.90 26.10 25.63 25.80 25.80 149,200
Oct 2, 2024 26.95 26.98 26.08 26.08 26.08 134,800
Oct 1, 2024 27.47 27.47 26.78 27.03 27.03 215,900
Sep 30, 2024 27.15 27.48 26.91 27.47 27.47 242,200
Sep 27, 2024 26.60 27.37 26.59 27.21 27.21 343,700
Sep 26, 2024 26.75 27.14 26.18 26.28 26.28 273,400
Sep 25, 2024 27.25 27.43 26.28 26.57 26.57 280,800
Sep 24, 2024 27.35 27.63 26.95 27.24 27.24 193,400
Sep 23, 2024 27.65 28.14 27.30 27.30 27.30 302,100
Sep 20, 2024 27.16 28.16 27.03 27.55 27.55 4,960,800
Sep 19, 2024 27.86 28.32 27.28 27.46 27.46 642,500
Sep 18, 2024 26.68 28.53 26.43 27.28 27.28 665,300
Sep 17, 2024 26.71 26.95 26.38 26.66 26.66 520,500
Sep 16, 2024 26.98 27.50 25.85 26.36 26.36 642,300
Sep 13, 2024 26.38 27.37 26.31 27.05 27.05 269,200
Sep 12, 2024 25.66 25.98 25.06 25.91 25.91 325,400
Sep 11, 2024 24.99 25.75 24.83 25.51 25.51 293,500
Sep 10, 2024 25.15 25.20 24.49 25.13 25.13 335,400
Sep 9, 2024 24.78 25.33 23.82 24.92 24.92 486,500
Sep 6, 2024 25.06 25.79 25.06 25.58 25.58 188,000
Sep 5, 2024 25.70 25.99 25.18 25.20 25.20 222,000
Sep 4, 2024 26.64 26.84 25.15 25.72 25.72 209,900
Sep 3, 2024 27.13 27.24 26.33 26.81 26.81 153,800
Aug 30, 2024 27.34 27.58 26.89 27.40 27.40 234,500
Aug 29, 2024 27.74 27.77 27.05 27.11 27.11 210,200
Aug 28, 2024 27.01 27.59 26.98 27.35 27.35 217,200
Aug 27, 2024 26.99 27.22 26.61 27.05 27.05 114,900
Aug 26, 2024 0.32 Dividend
Aug 26, 2024 27.91 27.91 26.59 26.92 26.92 217,300
Aug 23, 2024 26.79 28.35 26.58 28.13 27.81 315,000
Aug 22, 2024 28.50 28.50 26.01 26.44 26.14 388,000
Aug 21, 2024 28.85 28.85 28.21 28.58 28.25 113,500
Aug 20, 2024 28.81 28.81 28.08 28.45 28.13 104,500
Aug 19, 2024 29.11 29.12 28.60 28.90 28.57 131,500
Aug 16, 2024 29.04 29.54 28.94 29.24 28.91 136,800
Aug 15, 2024 28.77 29.51 28.77 29.08 28.75 107,300
Aug 14, 2024 29.18 29.18 27.91 27.93 27.61 91,700
Aug 13, 2024 28.47 29.07 28.17 28.96 28.63 157,800
Aug 12, 2024 28.85 29.03 28.40 28.55 28.23 144,300
Aug 9, 2024 28.69 28.78 28.33 28.61 28.28 105,200
Aug 8, 2024 28.13 28.41 27.86 28.38 28.06 96,400
Aug 7, 2024 28.72 29.02 27.63 27.84 27.52 119,900
Aug 6, 2024 28.20 29.04 27.50 28.57 28.24 143,600
Aug 5, 2024 27.85 28.22 27.35 27.93 27.61 130,600
Aug 2, 2024 28.41 29.59 28.02 29.24 28.91 209,800
Aug 1, 2024 28.62 29.85 26.69 29.57 29.23 280,200
Jul 31, 2024 28.46 29.50 27.87 29.27 28.94 315,900
Jul 30, 2024 28.35 28.83 28.03 28.61 28.28 133,000
Jul 29, 2024 27.85 28.36 27.57 28.27 27.95 103,300
Jul 26, 2024 27.55 27.86 26.95 27.81 27.49 116,600
Jul 25, 2024 26.33 27.56 26.33 27.43 27.12 150,700
Jul 24, 2024 26.34 26.72 25.96 26.19 25.89 107,800
Jul 23, 2024 26.52 26.84 26.04 26.40 26.10 92,500
Jul 22, 2024 26.01 26.86 25.45 26.65 26.35 104,800
Jul 19, 2024 26.45 26.45 25.84 26.00 25.70 88,800
Jul 18, 2024 26.91 27.55 26.17 26.43 26.13 90,900
Jul 17, 2024 26.65 27.50 26.55 27.16 26.85 130,700
Jul 16, 2024 25.56 26.78 25.56 26.70 26.40 136,900
Jul 15, 2024 25.33 26.02 25.00 25.27 24.98 165,500
Jul 12, 2024 25.09 25.58 24.69 25.08 24.79 164,100
Jul 11, 2024 24.28 25.06 23.99 24.86 24.58 151,300
Jul 10, 2024 23.35 23.94 23.32 23.66 23.39 130,800
Jul 9, 2024 23.93 23.93 23.09 23.23 22.97 179,400
Jul 8, 2024 23.69 24.24 23.51 23.97 23.70 120,700
Jul 5, 2024 24.00 24.21 23.15 23.49 23.22 149,400
Jul 3, 2024 24.26 24.64 24.03 24.04 23.77 67,600
Jul 2, 2024 24.58 24.73 24.27 24.27 23.99 76,300
Jul 1, 2024 25.15 25.57 24.41 24.60 24.32 133,200
Jun 28, 2024 24.45 25.54 24.45 25.29 25.00 276,900
Jun 27, 2024 24.43 24.72 24.26 24.32 24.04 132,800
Jun 26, 2024 24.21 24.63 24.03 24.58 24.30 238,300
Jun 25, 2024 25.07 25.13 23.97 24.18 23.90 109,800
Jun 24, 2024 25.20 25.65 25.05 25.09 24.80 148,800
Jun 21, 2024 25.67 25.71 25.01 25.01 24.73 1,750,000
Jun 20, 2024 27.52 27.87 25.68 25.70 25.41 204,600
Jun 18, 2024 27.07 28.04 26.78 27.57 27.26 321,000
Jun 17, 2024 27.14 27.83 26.72 26.95 26.64 376,600
Jun 14, 2024 25.66 27.59 25.48 27.17 26.86 613,200
Jun 13, 2024 25.98 26.14 25.23 25.28 24.99 129,100
Jun 12, 2024 27.64 27.78 25.98 26.08 25.78 166,800
Jun 11, 2024 26.19 26.88 25.90 26.80 26.50 148,000
Jun 10, 2024 26.59 26.75 26.21 26.35 26.05 93,000
Jun 7, 2024 26.35 27.31 26.19 26.75 26.45 187,100
Jun 6, 2024 27.33 27.50 26.74 26.80 26.50 133,400
Jun 5, 2024 27.49 27.57 27.19 27.45 27.14 87,400
Jun 4, 2024 28.26 28.29 27.29 27.55 27.24 101,000
Jun 3, 2024 28.43 28.89 28.18 28.62 28.29 109,800
May 31, 2024 27.37 28.45 27.37 28.41 28.09 184,900
May 30, 2024 27.23 27.46 27.03 27.29 26.98 107,000
May 29, 2024 27.25 27.30 26.96 26.98 26.67 87,700
May 28, 2024 27.67 27.86 27.38 27.54 27.23 78,900
May 24, 2024 27.62 27.67 27.40 27.63 27.32 74,300
May 23, 2024 0.32 Dividend
May 23, 2024 27.88 27.88 27.18 27.45 27.14 109,300
May 22, 2024 28.30 28.34 27.77 28.10 27.46 100,700
May 21, 2024 28.77 29.14 28.28 28.29 27.65 54,600
May 20, 2024 29.38 29.50 28.75 28.80 28.15 76,900
May 17, 2024 29.58 29.62 29.05 29.42 28.75 65,300
May 16, 2024 29.53 30.13 29.31 29.54 28.87 149,500
May 15, 2024 29.85 29.85 29.09 29.68 29.01 99,500
May 14, 2024 29.92 30.13 29.37 29.51 28.84 101,700
May 13, 2024 28.89 29.55 28.89 29.40 28.73 126,800
May 10, 2024 28.90 29.22 28.06 28.56 27.91 123,400
May 9, 2024 28.56 29.13 28.33 28.91 28.26 109,000
May 8, 2024 28.54 28.89 28.46 28.58 27.93 71,100
May 7, 2024 29.56 29.97 28.70 28.70 28.05 115,200
May 6, 2024 29.04 29.99 29.00 29.48 28.81 159,900
May 3, 2024 28.70 28.97 28.04 28.71 28.06 146,500
May 2, 2024 29.02 29.31 27.25 28.52 27.87 273,000
May 1, 2024 30.90 31.52 30.74 31.01 30.31 99,100
Apr 30, 2024 31.00 31.02 30.66 30.80 30.10 87,200
Apr 29, 2024 31.30 31.68 31.01 31.24 30.53 61,800
Apr 26, 2024 31.69 31.98 31.21 31.30 30.59 61,400
Apr 25, 2024 32.15 32.15 31.40 31.82 31.10 79,900
Apr 24, 2024 32.64 33.04 32.23 32.55 31.81 74,600
Apr 23, 2024 31.66 32.83 31.66 32.80 32.06 94,500
Apr 22, 2024 31.40 31.79 31.11 31.50 30.79 80,400
Apr 19, 2024 30.25 31.24 30.25 31.16 30.45 80,800
Apr 18, 2024 30.40 30.96 30.29 30.41 29.72 72,100
Apr 17, 2024 30.75 30.97 30.25 30.27 29.58 93,200
Apr 16, 2024 30.29 30.57 30.01 30.44 29.75 80,000
Apr 15, 2024 31.22 31.22 29.89 30.46 29.77 101,300
Apr 12, 2024 30.99 31.12 30.59 30.67 29.98 93,200
Apr 11, 2024 30.69 31.12 30.58 31.09 30.39 82,200
Apr 10, 2024 31.34 31.39 30.31 30.58 29.89 71,100
Apr 9, 2024 32.19 32.30 31.98 32.09 31.36 47,900
Apr 8, 2024 31.90 32.40 31.76 32.18 31.45 79,400
Apr 5, 2024 31.48 31.75 31.04 31.64 30.92 80,500
Apr 4, 2024 32.04 32.15 31.60 31.64 30.92 73,200
Apr 3, 2024 31.68 31.96 31.68 31.79 31.07 63,200
Apr 2, 2024 32.77 32.77 31.03 31.82 31.10 129,700
Apr 1, 2024 33.41 33.97 33.08 33.18 32.43 101,400
Mar 28, 2024 33.25 34.29 33.25 34.12 33.35 229,100
Mar 27, 2024 32.41 33.27 32.41 33.06 32.31 59,800
Mar 26, 2024 32.70 32.71 32.18 32.25 31.52 75,900
Mar 25, 2024 32.85 32.95 32.52 32.53 31.79 78,100
Mar 22, 2024 32.69 32.69 31.94 31.97 31.25 58,400
Mar 21, 2024 32.59 33.26 32.50 32.76 32.02 123,400
Mar 20, 2024 31.52 32.74 31.31 32.50 31.76 83,900
Mar 19, 2024 31.04 31.87 31.04 31.80 31.08 101,500
Mar 18, 2024 31.42 31.42 30.84 30.94 30.24 111,600
Mar 15, 2024 31.01 32.06 31.01 31.48 30.77 313,600
Mar 14, 2024 32.41 32.41 30.69 31.02 30.32 191,100
Mar 13, 2024 32.49 33.08 32.43 32.52 31.78 140,800
Mar 12, 2024 32.34 32.54 32.07 32.31 31.58 92,900
Mar 11, 2024 33.37 33.37 32.03 32.34 31.61 142,800
Mar 8, 2024 0.30 Dividend
Mar 8, 2024 33.43 34.09 33.12 33.54 32.78 116,800
Mar 7, 2024 33.38 33.70 33.09 33.23 32.18 69,900
Mar 6, 2024 34.43 34.49 32.79 32.99 31.95 128,700
Mar 5, 2024 33.98 34.69 33.98 34.00 32.93 97,400
Mar 4, 2024 34.39 34.79 34.03 34.12 33.05 113,300
Mar 1, 2024 34.29 34.57 33.34 34.33 33.25 111,900
Feb 29, 2024 34.48 34.98 34.11 34.30 33.22 249,300
Feb 28, 2024 33.74 34.25 33.05 33.72 32.66 137,300
Feb 27, 2024 34.02 34.95 34.02 34.45 33.37 165,900
Feb 26, 2024 32.50 34.09 32.50 34.01 32.94 143,000
Feb 23, 2024 32.62 33.03 31.96 32.76 31.73 167,400
Feb 22, 2024 33.90 34.39 31.25 32.78 31.75 328,700
Feb 21, 2024 34.89 35.50 34.64 35.09 33.99 78,600
Feb 20, 2024 35.54 35.77 35.05 35.17 34.06 115,300
Feb 16, 2024 36.20 36.40 35.62 36.15 35.01 71,800
Feb 15, 2024 36.34 37.05 36.26 36.57 35.42 107,800
Feb 14, 2024 35.72 36.02 35.12 35.96 34.83 79,100
Feb 13, 2024 35.41 36.08 34.83 35.17 34.06 91,700
Feb 12, 2024 35.12 36.80 35.12 36.45 35.30 75,300
Feb 9, 2024 34.38 35.34 34.35 35.13 34.02 79,800
Feb 8, 2024 33.90 34.44 33.90 34.34 33.26 56,300
Feb 7, 2024 34.40 34.40 33.65 33.79 32.73 54,300
Feb 6, 2024 33.65 34.66 33.65 34.33 33.25 88,500
Feb 5, 2024 33.76 33.95 33.18 33.64 32.58 113,500
Feb 2, 2024 34.01 34.44 33.74 34.13 33.06 72,400
Feb 1, 2024 34.15 34.53 33.45 34.50 33.41 60,000
Jan 31, 2024 34.41 34.80 33.83 33.90 32.83 216,500
Jan 30, 2024 34.34 34.72 34.01 34.51 33.42 64,100
Jan 29, 2024 35.00 35.25 34.30 34.57 33.48 81,400
Jan 26, 2024 35.13 35.24 34.81 35.00 33.90 29,400
Jan 25, 2024 34.72 34.84 34.24 34.73 33.64 86,000
Jan 24, 2024 35.22 35.22 34.01 34.37 33.29 64,800
Jan 23, 2024 35.39 35.44 34.19 34.71 33.62 115,000
Jan 22, 2024 34.21 35.40 34.21 35.16 34.05 73,400
Jan 19, 2024 33.59 34.02 33.08 34.01 32.94 47,700
Jan 18, 2024 34.10 34.10 32.91 33.53 32.48 98,800
Jan 17, 2024 33.41 33.91 33.17 33.74 32.68 51,300
Jan 16, 2024 35.09 35.09 33.89 33.96 32.89 60,700
Jan 12, 2024 35.19 35.40 34.79 35.16 34.05 92,200
Jan 11, 2024 34.48 34.96 33.81 34.87 33.77 103,000
Jan 10, 2024 34.28 34.63 34.00 34.41 33.33 48,800
Jan 9, 2024 34.85 34.85 34.00 34.04 32.97 63,400
Jan 8, 2024 35.35 35.92 35.30 35.36 34.25 111,200
Jan 5, 2024 35.18 35.94 35.18 35.45 34.33 142,700
Jan 4, 2024 34.77 35.39 34.66 35.37 34.26 73,400
Jan 3, 2024 35.65 35.65 34.58 34.66 33.57 90,400
Jan 2, 2024 35.51 36.54 35.51 35.95 34.82 89,100
Dec 29, 2023 36.40 36.47 35.49 35.50 34.38 51,300
Dec 28, 2023 35.84 36.23 35.76 36.17 35.03 50,400
Dec 27, 2023 35.59 36.31 35.51 36.05 34.92 81,800
Dec 26, 2023 35.52 35.68 34.75 35.59 34.47 38,400
Dec 22, 2023 35.61 35.90 35.25 35.27 34.16 81,500
Dec 21, 2023 35.46 35.75 34.87 35.36 34.25 95,000
Dec 20, 2023 34.87 35.88 34.78 34.96 33.86 105,500
Dec 19, 2023 34.66 35.45 34.66 35.06 33.96 83,500
Dec 18, 2023 35.45 35.53 34.42 34.43 33.35 87,500
Dec 15, 2023 35.58 35.63 35.04 35.12 34.02 430,700
Dec 14, 2023 33.81 35.77 33.72 35.59 34.47 163,900
Dec 13, 2023 32.58 33.67 31.96 33.36 32.31 103,700
Dec 12, 2023 32.92 32.92 32.38 32.47 31.45 66,100
Dec 11, 2023 32.61 33.10 32.51 32.84 31.81 58,800
Dec 8, 2023 32.72 33.00 32.39 32.62 31.59 56,700
Dec 7, 2023 32.58 32.74 32.01 32.74 31.71 70,500
Dec 6, 2023 32.35 32.90 32.08 32.37 31.35 94,200
Dec 5, 2023 32.63 32.63 32.02 32.08 31.07 75,700
Dec 4, 2023 32.20 32.95 31.95 32.91 31.87 106,500
Dec 1, 2023 31.47 32.37 31.47 32.20 31.19 98,400
Nov 30, 2023 31.23 31.41 30.63 31.34 30.35 100,100
Nov 29, 2023 30.93 31.28 30.93 31.04 30.06 57,500
Nov 28, 2023 30.53 31.11 30.28 30.56 29.60 60,500
Nov 27, 2023 1.30 Dividend
Nov 27, 2023 31.35 31.79 30.54 30.66 29.70 121,000
Nov 24, 2023 32.06 33.02 31.85 33.02 30.72 113,000
Nov 22, 2023 31.92 32.27 31.51 31.81 29.60 66,000
Nov 21, 2023 31.75 32.25 31.46 31.74 29.53 84,700
Nov 20, 2023 31.67 31.93 31.21 31.70 29.49 127,200
Nov 17, 2023 31.50 31.64 31.21 31.59 29.39 73,500
Nov 16, 2023 31.45 31.45 30.80 31.06 28.90 68,900
Nov 15, 2023 31.39 32.00 31.18 31.65 29.45 89,700
Nov 14, 2023 30.54 31.59 30.46 31.53 29.34 84,200
Nov 13, 2023 29.20 30.00 28.98 29.98 27.89 89,100
Nov 10, 2023 28.73 29.11 28.54 28.92 26.91 66,000
Nov 9, 2023 29.31 29.47 28.74 28.78 26.78 71,500
Nov 8, 2023 29.04 29.20 28.71 29.00 26.98 74,300
Nov 7, 2023 29.57 29.75 29.20 29.26 27.22 88,900
Nov 6, 2023 29.11 29.76 28.60 29.75 27.68 81,100
Nov 3, 2023 28.33 29.49 28.13 29.35 27.31 110,800
Nov 2, 2023 28.19 28.41 26.18 27.76 25.83 157,700
Nov 1, 2023 26.18 26.21 25.14 26.14 24.32 110,300

Related Tickers