Haverty Furniture Companies, Inc. Common Stock (HVT)
22.43
-1.13 (-4.80%)
Haverty Furniture Companies is a prominent retailer specializing in the design and sale of quality home furnishings and decor
The company offers a wide range of furniture products, including pieces for living rooms, bedrooms, dining areas, and home offices, focusing on both style and comfort to meet diverse customer needs. In addition to traditional furniture items, Haverty's also features complementary accessories and design services, helping customers create personalized living spaces. The company operates numerous showrooms across the United States, providing a tactile shopping experience where consumers can see and test the furniture before making a purchase. With a commitment to customer service and competitive pricing, Haverty Furniture Companies has built a strong reputation in the home furnishings market.
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
1/31/2025 | 23.44 | 23.50 | 22.39 | 22.43 | 166,954 | 22.43 |
1/30/2025 | 23.15 | 23.80 | 22.88 | 23.56 | 129,187 | 23.56 |
1/29/2025 | 23.18 | 23.18 | 22.50 | 22.86 | 88,654 | 22.86 |
1/28/2025 | 23.01 | 23.24 | 22.77 | 23.08 | 73,367 | 23.08 |
1/27/2025 | 23.02 | 23.55 | 23.01 | 23.14 | 103,230 | 23.14 |
1/24/2025 | 22.84 | 22.92 | 22.55 | 22.91 | 77,404 | 22.91 |
1/23/2025 | 22.54 | 22.95 | 22.32 | 22.94 | 95,541 | 22.94 |
1/22/2025 | 22.41 | 22.77 | 22.20 | 22.63 | 131,075 | 22.63 |
1/21/2025 | 22.59 | 22.80 | 22.57 | 22.63 | 63,560 | 22.63 |
1/17/2025 | 22.65 | 22.65 | 22.25 | 22.34 | 69,295 | 22.34 |
1/16/2025 | 22.38 | 22.48 | 22.05 | 22.44 | 94,673 | 22.44 |
1/15/2025 | 22.49 | 22.62 | 22.10 | 22.37 | 70,521 | 22.37 |
1/14/2025 | 21.69 | 22.02 | 21.55 | 21.99 | 100,495 | 21.99 |
1/13/2025 | 21.23 | 21.73 | 21.21 | 21.71 | 89,657 | 21.71 |
1/10/2025 | 21.26 | 21.49 | 21.05 | 21.49 | 133,660 | 21.49 |
1/08/2025 | 21.52 | 21.68 | 21.07 | 21.56 | 124,310 | 21.56 |
1/07/2025 | 22.29 | 22.52 | 21.61 | 21.71 | 155,363 | 21.71 |
1/06/2025 | 22.06 | 22.52 | 21.95 | 22.23 | 82,318 | 22.23 |
1/03/2025 | 21.90 | 22.10 | 21.43 | 21.98 | 76,048 | 21.98 |
1/02/2025 | 22.45 | 22.79 | 21.80 | 21.90 | 117,627 | 21.90 |
12/31/2024 | 21.98 | 0.00 | 22.26 | 22.26 | 0 | 22.26 |
12/30/2024 | 22.00 | 22.14 | 21.69 | 21.98 | 151,324 | 21.98 |
12/27/2024 | 22.10 | 22.32 | 22.00 | 22.11 | 111,177 | 22.11 |
12/26/2024 | 21.85 | 22.26 | 21.76 | 22.20 | 134,512 | 22.20 |
12/24/2024 | 21.82 | 22.03 | 21.62 | 22.00 | 74,530 | 22.00 |
12/23/2024 | 21.66 | 21.83 | 21.32 | 21.81 | 121,078 | 21.81 |
12/20/2024 | 21.14 | 21.95 | 21.14 | 21.67 | 383,874 | 21.67 |
12/19/2024 | 22.39 | 22.48 | 21.45 | 21.57 | 76,237 | 21.57 |
12/18/2024 | 23.00 | 23.37 | 21.95 | 22.13 | 169,913 | 22.13 |
12/17/2024 | 22.42 | 23.05 | 22.42 | 23.02 | 139,280 | 23.02 |
12/16/2024 | 22.78 | 22.98 | 22.55 | 22.57 | 102,084 | 22.57 |
12/13/2024 | 23.22 | 23.28 | 22.68 | 22.92 | 108,563 | 22.92 |
12/12/2024 | 23.48 | 23.48 | 22.87 | 23.18 | 80,787 | 23.18 |
12/11/2024 | 23.69 | 23.72 | 23.24 | 23.41 | 162,259 | 23.41 |
12/10/2024 | 23.59 | 23.92 | 23.06 | 23.54 | 118,722 | 23.54 |
12/09/2024 | 22.82 | 23.87 | 22.82 | 23.72 | 169,939 | 23.72 |
12/06/2024 | 23.54 | 23.54 | 22.40 | 22.70 | 105,200 | 22.70 |
12/05/2024 | 23.25 | 23.67 | 23.25 | 23.35 | 144,781 | 23.35 |
12/04/2024 | 23.25 | 23.43 | 23.01 | 23.26 | 157,805 | 23.26 |
12/03/2024 | 23.88 | 23.88 | 23.24 | 23.31 | 132,713 | 23.31 |
12/02/2024 | 23.78 | 24.14 | 23.35 | 23.83 | 171,710 | 23.83 |
11/29/2024 | 24.00 | 24.18 | 23.61 | 23.61 | 94,310 | 23.61 |
11/27/2024 | 23.93 | 24.33 | 23.87 | 24.06 | 100,562 | 24.06 |
11/26/2024 | 24.09 | 24.15 | 23.55 | 23.83 | 170,605 | 23.83 |
11/25/2024 | 23.79 | 24.91 | 23.79 | 24.61 | 184,751 | 24.61 |
11/22/2024 | 23.20 | 23.69 | 23.09 | 23.55 | 195,727 | 23.55 |
11/21/2024 | 22.67 | 23.30 | 22.47 | 23.13 | 174,270 | 23.13 |
11/20/2024 | 22.78 | 22.78 | 22.23 | 22.60 | 234,710 | 22.60 |
11/19/2024 | 22.94 | 23.27 | 22.50 | 22.85 | 197,004 | 22.85 |
11/18/2024 | 22.66 | 23.29 | 22.66 | 23.22 | 174,415 | 23.22 |
11/15/2024 | 22.59 | 22.87 | 22.20 | 22.54 | 178,162 | 22.54 |
11/14/2024 | 22.46 | 22.70 | 22.17 | 22.49 | 202,410 | 22.49 |
11/13/2024 | 22.80 | 23.03 | 22.36 | 22.42 | 208,882 | 22.42 |
11/12/2024 | 22.93 | 23.19 | 22.37 | 22.47 | 191,648 | 22.47 |
11/11/2024 | 23.06 | 23.23 | 22.74 | 23.16 | 131,629 | 23.16 |
11/08/2024 | 22.82 | 23.02 | 22.36 | 22.94 | 212,764 | 22.94 |
11/07/2024 | 23.30 | 23.45 | 22.66 | 22.86 | 221,025 | 22.86 |
11/06/2024 | 23.38 | 23.70 | 22.81 | 23.36 | 249,947 | 23.36 |
11/05/2024 | 22.05 | 22.30 | 21.63 | 22.29 | 150,801 | 22.29 |
11/04/2024 | 21.81 | 22.12 | 21.70 | 21.90 | 188,121 | 21.90 |
11/01/2024 | 22.72 | 22.89 | 21.84 | 21.96 | 192,363 | 21.96 |