Skip to main content
HVT.A logo

Haverty Furniture Companies, Inc.

HVT.ANYSEConsumer DiscretionaryHome Improvement Retail

$28.61Today:- (-)1Y +41.08%

As of Oct 15, 2026 close

Market cap
$474.39M
P/E (TTM)
20.78
Forward P/E
17.83
Dividend yield
4.33%
52-week range
$21.41$44.99
Volume (live)
-
Avg. volume (3M)
196

Haverty Furniture Companies (HVT.A) Historical Stock Prices

Analyze Haverty Furniture Companies (HVT.A) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Haverty Furniture Companies (HVT.A) Interactive Price Chart

Interactive historical price chart showing Haverty Furniture Companies stock price movements and trends across multiple time periods.

Loading chart...

HVT.A Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HVT.A historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202628.6128.6128.6128.6128.61N/A
Oct 14, 202628.6128.6128.6128.6128.61307
Oct 13, 202626.1326.1326.1326.1326.13N/A
Oct 12, 202626.1326.1326.1326.1326.13339
Oct 9, 202627.3627.3627.3627.3627.36N/A
Oct 8, 202628.7028.7027.3627.3627.36284
Oct 7, 202628.3628.3628.3628.3628.36174
Oct 6, 202628.0928.0928.0928.0928.09N/A
Oct 5, 202628.0928.0928.0928.0928.09N/A
Oct 2, 202628.0928.0928.0928.0928.09N/A
Oct 1, 202628.0928.0928.0928.0928.09N/A
Sep 30, 202628.0928.0928.0928.0928.09N/A
Sep 29, 202628.0928.0928.0928.0928.09N/A
Sep 28, 202628.0928.0928.0928.0928.09N/A
Sep 25, 202628.0928.0928.0928.0928.09N/A
Sep 24, 202628.0928.0928.0928.0928.09N/A
Sep 23, 202628.0928.0928.0928.0928.09N/A
Sep 22, 202628.0928.0928.0928.0928.09N/A
Sep 21, 202627.4228.0927.4228.0928.09416
Sep 18, 202627.5127.5127.2527.2527.252.29K
Sep 17, 202628.8728.8728.8728.8728.87N/A
Sep 16, 202628.3828.8828.3828.8728.87755
Sep 15, 202629.1529.1529.1529.1529.15N/A
Sep 14, 202628.7029.1528.7029.1529.15452
Sep 11, 202628.6128.6128.6128.6128.61N/A
Sep 10, 202628.6128.6128.6128.6128.61199
Sep 9, 202628.2128.2128.2128.2128.21N/A
Sep 8, 202628.3628.3628.2128.2128.21363
Sep 4, 202629.0429.0429.0429.0429.04289
Sep 3, 202626.8826.8826.8826.8826.88N/A
Sep 2, 202627.8827.8826.8826.8826.88900
Sep 1, 202627.1127.2127.1127.2127.211.31K
Aug 31, 202629.1529.1526.7727.3027.3016.72K
Aug 28, 202630.0830.0829.0429.0429.042.00K
Aug 27, 202629.7431.6129.7431.5031.50811
Aug 26, 202630.6932.0030.6932.0032.00326
Aug 25, 202631.0031.0031.0031.0031.00N/A
Aug 24, 202631.0031.0031.0031.0030.69260
Aug 21, 202630.6132.8230.6132.8232.49680
Aug 20, 202629.9729.9729.9729.9729.67N/A
Aug 19, 202629.9729.9729.9729.9729.67289
Aug 18, 202631.9831.9831.9831.9831.66N/A
Aug 17, 202631.9831.9831.9831.9831.66227
Aug 14, 202632.5032.5032.5032.5032.17N/A
Aug 13, 202632.5032.5032.5032.5032.17N/A
Aug 12, 202632.5032.5032.5032.5032.17N/A
Aug 11, 202632.5032.5032.5032.5032.17N/A
Aug 10, 202632.5032.5032.5032.5032.17N/A
Aug 7, 202632.5032.5032.5032.5032.17N/A
Aug 6, 202632.5032.5032.5032.5032.17N/A
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.