Skip to main content
HVT logo

Haverty Furniture Companies, Inc.

HVTNYSEConsumer DiscretionaryHome Improvement Retail

$28.10Today:- (-)1Y +40.49%

As of Oct 16, 2026 close

Market cap
$465.18M
P/E (TTM)
20.38
Forward P/E
17.54
Dividend yield
4.68%
52-week range
$20.05$29.83
Volume (live)
-
Avg. volume (3M)
111.56K

Haverty Furniture Companies (HVT) Historical Stock Prices

Analyze Haverty Furniture Companies (HVT) 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) Interactive Price Chart

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

Loading chart...

HVT 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 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 16, 202628.4428.7927.9428.1028.1086.45K
Oct 15, 202627.9528.5727.9528.2128.2193.47K
Oct 14, 202627.7027.7727.3527.5427.54101.42K
Oct 13, 202627.6628.0627.5227.9727.97105.87K
Oct 12, 202627.3727.8227.0827.4227.4294.20K
Oct 9, 202627.3627.4627.2427.2627.2672.38K
Oct 8, 202627.4627.7127.1327.5127.51103.92K
Oct 7, 202627.6727.7827.4427.4427.4480.00K
Oct 6, 202627.9528.0527.6327.9227.9270.04K
Oct 5, 202627.4927.9827.3227.8927.89116.44K
Oct 2, 202627.8827.9727.4027.5027.50111.53K
Oct 1, 202627.6727.8027.0127.4227.42141.10K
Sep 30, 202627.6227.8627.3827.6727.67109.24K
Sep 29, 202627.7427.9927.4627.5027.50113.03K
Sep 28, 202627.8828.0527.5627.8327.83111.04K
Sep 25, 202627.7228.0827.4827.9527.9592.78K
Sep 24, 202627.7527.9027.3927.7427.74129.78K
Sep 23, 202627.9828.2727.4827.5027.50121.36K
Sep 22, 202628.1828.8128.0928.2728.27217.42K
Sep 21, 202627.4428.1227.3327.6727.67130.13K
Sep 18, 202627.0927.3626.9827.2827.28280.52K
Sep 17, 202627.5927.6827.2127.2527.2576.83K
Sep 16, 202627.3127.6127.0127.2927.2989.54K
Sep 15, 202627.7427.7727.3027.3227.3289.96K
Sep 14, 202627.4527.9627.3027.8327.83106.64K
Sep 11, 202627.4427.7627.3727.6027.6082.89K
Sep 10, 202627.2727.4026.9927.3127.31103.45K
Sep 9, 202627.7627.9727.3427.4327.43116.22K
Sep 8, 202628.3428.3427.7528.0128.0193.14K
Sep 4, 202627.6428.6327.6428.5628.56106.05K
Sep 3, 202627.8728.4327.5727.6227.62107.20K
Sep 2, 202627.3928.2927.3027.9027.90144.66K
Sep 1, 202627.0627.4126.5927.1927.19195.13K
Aug 31, 202627.6727.6726.7427.2727.27236.38K
Aug 28, 202627.6427.8927.3427.3627.36111.33K
Aug 27, 202627.1527.6126.7727.3827.38109.72K
Aug 26, 202627.2927.4326.7027.2627.26146.90K
Aug 25, 202627.3927.3926.8427.2427.24109.47K
Aug 24, 202627.5727.9227.4227.5827.25137.42K
Aug 21, 202627.4327.6427.1827.3827.0580.67K
Aug 20, 202628.0028.0027.1827.4627.13158.39K
Aug 19, 202628.4428.6328.0928.2727.9387.21K
Aug 18, 202628.1628.8527.9828.3428.0078.87K
Aug 17, 202628.4128.4627.8828.4428.10105.96K
Aug 14, 202628.7628.8428.3628.7928.4593.25K
Aug 13, 202628.5729.0028.5328.8828.53112.03K
Aug 12, 202628.5828.5827.6828.3027.9690.77K
Aug 11, 202628.8929.5328.4228.4228.08405.61K
Aug 10, 202629.2129.8328.5228.9528.60112.47K
Aug 7, 202628.9029.5028.7829.0928.74122.96K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 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.