NYSE - Delayed Quote
USD
Haverty Furniture Companies, Inc. (HVT-A)
27.25
0.00
(0.00%)
At close: November 5 at 4:00:03 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
27.25
27.25
27.25
27.25
27.25
-
Nov 5, 2026
27.25
27.25
27.25
27.25
27.25
500
Nov 4, 2026
28.81
29.50
28.69
28.69
28.69
800
Nov 3, 2026
28.00
28.00
28.00
28.00
28.00
300
Nov 2, 2026
30.28
30.28
30.28
30.28
30.28
400
Oct 30, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 29, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 28, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 27, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 26, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 23, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 22, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 21, 2026
29.00
29.00
29.00
29.00
29.00
-
Oct 20, 2026
29.29
29.29
29.00
29.00
29.00
1,900
Oct 19, 2026
29.49
29.49
28.98
28.98
28.98
1,500
Oct 16, 2026
29.41
30.19
28.99
28.99
28.99
3,900
Oct 15, 2026
28.61
28.61
28.61
28.61
28.61
-
Oct 14, 2026
28.61
28.61
28.61
28.61
28.61
300
Oct 13, 2026
26.13
26.13
26.13
26.13
26.13
-
Oct 12, 2026
26.13
26.13
26.13
26.13
26.13
300
Oct 9, 2026
27.36
27.36
27.36
27.36
27.36
-
Oct 8, 2026
28.70
28.70
27.36
27.36
27.36
300
Oct 7, 2026
28.36
28.36
28.36
28.36
28.36
200
Oct 6, 2026
28.09
28.09
28.09
28.09
28.09
-
Oct 5, 2026
28.09
28.09
28.09
28.09
28.09
-
Oct 2, 2026
28.09
28.09
28.09
28.09
28.09
-
Oct 1, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 30, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 29, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 28, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 25, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 24, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 23, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 22, 2026
28.09
28.09
28.09
28.09
28.09
-
Sep 21, 2026
27.42
28.09
27.42
28.09
28.09
400
Sep 18, 2026
27.51
27.51
27.25
27.25
27.25
2,300
Sep 17, 2026
28.87
28.87
28.87
28.87
28.87
-
Sep 16, 2026
28.38
28.88
28.38
28.87
28.87
800
Sep 15, 2026
29.15
29.15
29.15
29.15
29.15
-
Sep 14, 2026
28.70
29.15
28.70
29.15
29.15
500
Sep 11, 2026
28.61
28.61
28.61
28.61
28.61
-
Sep 10, 2026
28.61
28.61
28.61
28.61
28.61
200
Sep 9, 2026
28.21
28.21
28.21
28.21
28.21
-
Sep 8, 2026
28.36
28.36
28.21
28.21
28.21
400
Sep 4, 2026
29.04
29.04
29.04
29.04
29.04
300
Sep 3, 2026
26.88
26.88
26.88
26.88
26.88
-
Sep 2, 2026
27.88
27.88
26.88
26.88
26.88
900
Sep 1, 2026
27.11
27.21
27.11
27.21
27.21
1,300
Aug 31, 2026
29.15
29.15
26.77
27.30
27.30
16,700
Aug 28, 2026
30.08
30.08
29.04
29.04
29.04
2,000
Aug 27, 2026
29.74
31.61
29.74
31.50
31.50
800
Aug 26, 2026
30.69
32.00
30.69
32.00
32.00
300
Aug 25, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
31.00
31.00
31.00
31.00
31.00
-
Aug 24, 2026
31.00
31.00
31.00
31.00
30.69
300
Aug 21, 2026
30.62
32.82
30.62
32.82
32.49
700
Aug 20, 2026
29.97
29.97
29.97
29.97
29.67
-
Aug 19, 2026
29.97
29.97
29.97
29.97
29.67
300
Aug 18, 2026
31.98
31.98
31.98
31.98
31.66
-
Aug 17, 2026
31.98
31.98
31.98
31.98
31.66
200
Aug 14, 2026
32.50
32.50
32.50
32.50
32.17
-
Aug 13, 2026
32.50
32.50
32.50
32.50
32.17
-
Aug 12, 2026
32.50
32.50
32.50
32.50
32.17
-
Aug 11, 2026
32.50
32.50
32.50
32.50
32.17
-
Aug 10, 2026
32.50
32.50
32.50
32.50
32.17
-
Aug 7, 2026
32.50
32.50
32.50
32.50
32.17
-
Aug 6, 2026
32.50
32.50
32.50
32.50
32.17
-
Aug 5, 2026
31.30
32.50
31.30
32.50
32.17
500
Aug 4, 2026
31.00
31.00
31.00
31.00
30.69
300
Aug 3, 2026
30.50
30.90
30.50
30.90
30.59
700
Jul 31, 2026
30.20
30.20
30.20
30.20
29.90
-
Jul 30, 2026
31.20
31.88
30.01
30.20
29.90
3,000
Jul 29, 2026
30.40
30.40
29.40
29.40
29.11
2,100
Jul 28, 2026
28.05
28.05
28.05
28.05
27.77
-
Jul 27, 2026
28.05
28.05
28.05
28.05
27.77
-
Jul 24, 2026
28.05
28.05
28.05
28.05
27.77
-
Jul 23, 2026
28.90
28.90
28.05
28.05
27.77
300
Jul 22, 2026
30.25
30.25
30.25
30.25
29.95
300
Jul 21, 2026
28.50
28.50
28.50
28.50
28.22
-
Jul 20, 2026
28.50
28.50
28.50
28.50
28.22
300
Jul 17, 2026
29.25
29.25
29.25
29.25
28.96
-
Jul 16, 2026
29.25
29.25
29.25
29.25
28.96
-
Jul 15, 2026
29.25
29.25
29.25
29.25
28.96
600
Jul 14, 2026
28.60
28.60
28.60
28.60
28.31
-
Jul 13, 2026
28.60
28.60
28.60
28.60
28.31
-
Jul 10, 2026
28.60
28.60
28.60
28.60
28.31
-
Jul 9, 2026
28.60
28.60
28.60
28.60
28.31
-
Jul 8, 2026
28.60
28.60
28.60
28.60
28.31
-
Jul 7, 2026
28.60
28.60
28.60
28.60
28.31
-
Jul 6, 2026
28.60
28.60
28.60
28.60
28.31
600
Jul 2, 2026
30.08
30.08
29.95
29.95
29.65
600
Jul 1, 2026
28.09
28.09
28.09
28.09
27.81
-
Jun 30, 2026
28.09
28.09
28.09
28.09
27.81
-
Jun 29, 2026
28.09
28.09
28.09
28.09
27.81
-
Jun 26, 2026
28.09
28.09
28.09
28.09
27.81
-
Jun 25, 2026
28.09
28.09
28.09
28.09
27.81
400
Jun 24, 2026
26.92
26.92
26.92
26.92
26.65
-
Jun 23, 2026
27.50
27.50
26.92
26.92
26.65
900
Jun 22, 2026
28.50
28.50
26.99
27.50
27.23
3,900
Jun 18, 2026
25.29
30.45
25.29
30.45
30.15
28,900
Jun 17, 2026
23.82
23.82
23.82
23.82
23.58
-
Jun 16, 2026
24.60
24.60
23.82
23.82
23.58
500
Jun 15, 2026
24.75
24.75
24.75
24.75
24.50
-
Jun 12, 2026
24.75
24.75
24.75
24.75
24.50
-
Jun 11, 2026
23.46
24.75
23.37
24.75
24.50
1,100
Jun 10, 2026
23.35
23.35
23.25
23.25
23.02
1,100
Jun 9, 2026
23.96
23.96
23.96
23.96
23.72
400
Jun 8, 2026
24.01
24.01
24.01
24.01
23.77
-
Jun 5, 2026
23.92
24.12
23.91
24.01
23.77
1,800
Jun 4, 2026
25.26
27.69
23.91
24.33
24.09
13,700
Jun 3, 2026
23.74
23.74
23.74
23.74
23.50
-
Jun 2, 2026
23.74
23.74
23.74
23.74
23.50
-
Jun 1, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 1, 2026
23.74
23.74
23.74
23.74
23.50
-
May 29, 2026
23.74
23.74
23.74
23.74
23.20
-
May 28, 2026
23.74
23.74
23.74
23.74
23.20
-
May 27, 2026
23.74
23.74
23.74
23.74
23.20
-
May 26, 2026
23.74
23.74
23.74
23.74
23.20
-
May 22, 2026
23.74
23.74
23.74
23.74
23.20
-
May 21, 2026
23.74
23.74
23.74
23.74
23.20
-
May 20, 2026
23.74
23.74
23.74
23.74
23.20
-
May 19, 2026
23.74
23.74
23.74
23.74
23.20
-
May 18, 2026
23.74
23.74
23.74
23.74
23.20
-
May 15, 2026
23.74
23.74
23.74
23.74
23.20
-
May 14, 2026
23.74
23.74
23.74
23.74
23.20
-
May 13, 2026
23.74
23.74
23.74
23.74
23.20
-
May 12, 2026
22.19
23.81
22.18
23.74
23.20
4,000
May 11, 2026
21.43
22.19
21.41
22.19
21.68
900
May 8, 2026
23.06
23.06
23.06
23.06
22.53
-
May 7, 2026
23.06
23.06
23.06
23.06
22.53
-
May 6, 2026
23.06
23.06
23.06
23.06
22.53
-
May 5, 2026
23.06
23.06
23.06
23.06
22.53
-
May 4, 2026
23.06
23.06
23.06
23.06
22.53
-
May 1, 2026
23.06
23.06
23.06
23.06
22.53
-
Apr 30, 2026
23.06
23.06
23.06
23.06
22.53
-
Apr 29, 2026
23.06
23.06
23.06
23.06
22.53
-
Apr 28, 2026
23.06
23.06
23.06
23.06
22.53
-
Apr 27, 2026
22.80
23.06
22.50
23.06
22.53
800
Apr 24, 2026
23.91
23.91
23.91
23.91
23.36
-
Apr 23, 2026
23.91
23.91
23.91
23.91
23.36
-
Apr 22, 2026
23.91
23.91
23.91
23.91
23.36
-
Apr 21, 2026
23.91
23.91
23.91
23.91
23.36
400
Apr 20, 2026
23.10
23.10
23.10
23.10
22.57
300
Apr 17, 2026
23.84
23.84
23.84
23.84
23.29
-
Apr 16, 2026
23.84
23.84
23.84
23.84
23.29
-
Apr 15, 2026
23.84
23.84
23.84
23.84
23.29
-
Apr 14, 2026
23.84
23.84
23.84
23.84
23.29
1,300
Apr 13, 2026
23.72
23.72
23.72
23.72
23.18
-
Apr 10, 2026
23.72
23.72
23.72
23.72
23.18
-
Apr 9, 2026
23.72
23.72
23.72
23.72
23.18
-
Apr 8, 2026
23.72
23.72
23.72
23.72
23.18
-
Apr 7, 2026
23.72
23.72
23.72
23.72
23.18
-
Apr 6, 2026
23.72
23.72
23.72
23.72
23.18
-
Apr 2, 2026
23.72
23.72
23.72
23.72
23.18
-
Apr 1, 2026
23.72
23.72
23.72
23.72
23.18
-
Mar 31, 2026
23.72
23.72
23.72
23.72
23.18
-
Mar 30, 2026
23.72
23.72
23.72
23.72
23.18
-
Mar 27, 2026
23.72
23.72
23.72
23.72
23.18
-
Mar 26, 2026
23.72
23.72
23.72
23.72
23.18
-
Mar 25, 2026
23.72
23.72
23.72
23.72
23.18
-
Mar 24, 2026
23.72
23.72
23.72
23.72
23.18
-
Mar 23, 2026
23.72
23.72
23.72
23.72
23.18
-
Mar 20, 2026
23.72
23.72
23.72
23.72
23.18
3,100
Mar 19, 2026
22.12
22.12
22.12
22.12
21.61
200
Mar 18, 2026
23.44
23.44
23.44
23.44
22.90
-
Mar 17, 2026
23.44
23.44
23.44
23.44
22.90
1,300
Mar 16, 2026
23.85
23.85
23.74
23.74
23.20
1,800
Mar 13, 2026
23.09
23.09
22.70
22.70
22.18
2,400
Mar 12, 2026
23.29
24.51
23.29
24.51
23.95
6,100
Mar 11, 2026
23.85
23.85
23.13
23.13
22.60
11,100
Mar 10, 2026
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
23.15
23.19
23.15
23.19
22.66
600
Mar 9, 2026
24.59
24.59
24.59
24.59
23.72
-
Mar 6, 2026
24.59
24.59
24.59
24.59
23.72
500
Mar 5, 2026
26.08
26.08
25.47
25.47
24.57
1,300
Mar 4, 2026
25.85
25.87
25.50
25.50
24.60
6,300
Mar 3, 2026
25.06
25.06
24.14
24.14
23.29
2,300
Mar 2, 2026
27.77
27.77
26.30
26.30
25.37
3,800
Feb 27, 2026
27.90
28.96
27.19
28.96
27.94
28,300
Feb 26, 2026
28.56
29.00
28.45
28.45
27.45
30,900
Feb 25, 2026
29.04
29.04
29.04
29.04
28.02
3,400
Feb 24, 2026
29.05
29.05
29.05
29.05
28.03
-
Feb 23, 2026
29.05
29.05
29.05
29.05
28.03
-
Feb 20, 2026
27.24
29.08
27.24
29.05
28.03
28,000
Feb 19, 2026
26.40
26.67
26.40
26.67
25.73
6,500
Feb 18, 2026
27.36
27.36
27.36
27.36
26.40
-
Feb 17, 2026
27.21
27.36
27.21
27.36
26.40
1,500
Feb 13, 2026
26.16
26.49
25.42
25.74
24.83
2,900
Feb 12, 2026
27.00
27.00
27.00
27.00
26.05
2,500
Feb 11, 2026
30.88
32.00
28.04
29.16
28.13
13,200
Feb 10, 2026
32.34
44.99
31.05
38.15
36.81
351,500
Feb 9, 2026
27.09
28.10
27.09
28.10
27.11
1,500
Feb 6, 2026
25.68
25.68
25.68
25.68
24.77
-
Feb 5, 2026
25.68
25.68
25.68
25.68
24.77
-
Feb 4, 2026
25.68
25.68
25.68
25.68
24.77
-
Feb 3, 2026
25.68
25.68
25.68
25.68
24.77
-
Feb 2, 2026
25.68
25.68
25.68
25.68
24.77
-
Jan 30, 2026
25.68
25.68
25.68
25.68
24.77
-
Jan 29, 2026
25.68
25.68
25.68
25.68
24.77
-
Jan 28, 2026
25.68
25.68
25.68
25.68
24.77
300
Jan 27, 2026
25.00
25.00
25.00
25.00
24.12
-
Jan 26, 2026
25.00
25.00
25.00
25.00
24.12
300
Jan 23, 2026
26.21
26.21
26.21
26.21
25.29
-
Jan 22, 2026
26.21
26.21
26.21
26.21
25.29
-
Jan 21, 2026
26.21
26.21
26.21
26.21
25.29
200
Jan 20, 2026
26.40
26.40
26.40
26.40
25.47
100
Jan 16, 2026
25.60
25.60
25.60
25.60
24.70
-
Jan 15, 2026
25.60
25.60
25.60
25.60
24.70
-
Jan 14, 2026
25.60
25.60
25.60
25.60
24.70
-
Jan 13, 2026
25.60
25.60
25.60
25.60
24.70
-
Jan 12, 2026
25.60
25.60
25.60
25.60
24.70
-
Jan 9, 2026
25.60
25.60
25.60
25.60
24.70
600
Jan 8, 2026
23.14
23.14
23.14
23.14
22.32
-
Jan 7, 2026
23.14
23.14
23.14
23.14
22.32
-
Jan 6, 2026
23.14
23.14
23.14
23.14
22.32
-
Jan 5, 2026
23.14
23.14
23.14
23.14
22.32
-
Jan 2, 2026
23.14
23.14
23.14
23.14
22.32
-
Dec 31, 2025
23.15
23.15
23.14
23.14
22.32
300
Dec 30, 2025
25.08
25.08
25.08
25.08
24.20
-
Dec 29, 2025
25.08
25.08
25.08
25.08
24.20
-
Dec 26, 2025
25.08
25.08
25.08
25.08
24.20
-
Dec 24, 2025
25.08
25.08
25.08
25.08
24.20
-
Dec 23, 2025
25.08
25.08
25.08
25.08
24.20
-
Dec 22, 2025
25.08
25.08
25.08
25.08
24.20
300
Dec 19, 2025
25.15
26.14
25.11
26.14
25.22
2,800
Dec 18, 2025
24.84
24.84
24.84
24.84
23.96
-
Dec 17, 2025
24.84
24.84
24.84
24.84
23.96
-
Dec 16, 2025
24.84
24.84
24.84
24.84
23.96
-
Dec 15, 2025
24.84
24.84
24.84
24.84
23.96
-
Dec 12, 2025
24.84
24.84
24.84
24.84
23.96
-
Dec 11, 2025
24.84
24.84
24.84
24.84
23.96
-
Dec 10, 2025
24.84
24.84
24.84
24.84
23.96
600
Dec 9, 2025
22.90
22.90
22.90
22.90
22.09
-
Dec 8, 2025
22.90
22.90
22.90
22.90
22.09
-
Dec 5, 2025
22.90
22.90
22.90
22.90
22.09
-
Dec 4, 2025
22.90
22.90
22.90
22.90
22.09
-
Dec 3, 2025
22.90
22.90
22.90
22.90
22.09
-
Dec 2, 2025
22.90
22.90
22.90
22.90
22.09
-
Dec 1, 2025
22.90
22.90
22.90
22.90
22.09
-
Nov 28, 2025
22.90
22.90
22.90
22.90
22.09
-
Nov 26, 2025
22.90
22.90
22.90
22.90
22.09
-
Nov 25, 2025
0.31
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
22.90
22.90
22.90
22.90
22.09
-
Nov 24, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 21, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 20, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 19, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 18, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 17, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 14, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 13, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 12, 2025
22.90
22.90
22.90
22.90
21.79
-
Nov 11, 2025
22.90
22.90
22.90
22.90
21.79
100
Nov 10, 2025
22.76
22.76
22.76
22.76
21.66
-
Nov 7, 2025
22.76
22.76
22.76
22.76
21.66
-
