News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Haverty Furniture Companies, Inc. (HVT-A)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

29.26

0.00

(0.00%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	29.26	29.26	29.26	29.26	29.26	-
26 May 2022	28.71	29.26	28.71	29.26	29.26	500
25 May 2022	26.30	26.30	26.30	26.30	26.30	200
24 May 2022	26.00	26.30	26.00	26.30	26.30	300
23 May 2022	27.46	27.46	26.63	26.63	26.63	200
20 May 2022	28.02	28.02	28.02	28.02	28.02	-
19 May 2022	28.02	28.02	28.02	28.02	28.02	-
18 May 2022	27.91	28.08	27.86	28.02	28.02	1,100
17 May 2022	27.71	27.71	27.71	27.71	27.71	-
16 May 2022	27.71	27.71	27.71	27.71	27.71	-
13 May 2022	27.71	27.71	27.71	27.71	27.71	-
12 May 2022	27.71	27.71	27.71	27.71	27.71	-
11 May 2022	27.71	27.71	27.71	27.71	27.71	-
10 May 2022	27.71	27.71	27.71	27.71	27.71	200
09 May 2022	27.54	27.54	27.54	27.54	27.54	-
06 May 2022	27.35	27.62	27.35	27.54	27.54	1,200
05 May 2022	25.50	25.50	25.50	25.50	25.50	100
04 May 2022	25.00	25.00	25.00	25.00	25.00	200
03 May 2022	24.68	24.68	24.68	24.68	24.68	-
02 May 2022	25.37	25.37	24.68	24.68	24.68	500
29 Apr 2022	25.60	25.60	25.60	25.60	25.60	-
28 Apr 2022	25.60	25.60	25.60	25.60	25.60	-
27 Apr 2022	25.60	25.60	25.60	25.60	25.60	-
26 Apr 2022	25.60	25.60	25.60	25.60	25.60	-
25 Apr 2022	25.60	25.60	25.60	25.60	25.60	100
22 Apr 2022	27.11	27.11	27.11	27.11	27.11	-
21 Apr 2022	27.11	27.11	27.11	27.11	27.11	-
20 Apr 2022	27.11	27.11	27.11	27.11	27.11	100
19 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
18 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
14 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
13 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
12 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
11 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
08 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
07 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
06 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
05 Apr 2022	27.89	27.89	27.89	27.89	27.89	-
04 Apr 2022	27.89	27.89	27.89	27.89	27.89	100
01 Apr 2022	28.27	28.27	28.27	28.27	28.27	-
31 Mar 2022	28.27	28.27	28.27	28.27	28.27	-
30 Mar 2022	28.27	28.27	28.27	28.27	28.27	-
29 Mar 2022	28.27	28.27	28.27	28.27	28.27	-
28 Mar 2022	28.27	28.27	28.27	28.27	28.27	-
25 Mar 2022	28.27	28.27	28.27	28.27	28.27	-
24 Mar 2022	28.27	28.27	28.27	28.27	28.27	-
23 Mar 2022	28.27	28.27	28.27	28.27	28.27	200
22 Mar 2022	29.00	29.00	29.00	29.00	29.00	-
21 Mar 2022	29.00	29.00	29.00	29.00	29.00	-
18 Mar 2022	29.00	29.00	29.00	29.00	29.00	-
17 Mar 2022	29.00	29.00	29.00	29.00	29.00	-
16 Mar 2022	29.00	29.00	29.00	29.00	29.00	-
15 Mar 2022	29.56	29.56	29.00	29.00	29.00	300
14 Mar 2022	28.80	29.99	28.80	29.99	29.99	400
11 Mar 2022	28.27	28.27	28.27	28.27	28.27	-
10 Mar 2022	28.27	28.27	28.27	28.27	28.27	200
10 Mar 2022	0.23 Dividend
09 Mar 2022	28.71	28.71	28.71	28.71	28.48	-
08 Mar 2022	28.71	28.71	28.71	28.71	28.48	300
07 Mar 2022	28.85	28.85	28.85	28.85	28.62	100
04 Mar 2022	30.15	30.15	30.15	30.15	29.91	-
03 Mar 2022	30.15	30.15	30.15	30.15	29.91	100
02 Mar 2022	28.49	28.49	28.49	28.49	28.26	-
01 Mar 2022	28.49	28.49	28.49	28.49	28.26	200
28 Feb 2022	28.53	28.53	28.53	28.53	28.30	200
25 Feb 2022	27.22	27.74	26.34	27.43	27.21	1,400
24 Feb 2022	27.00	27.00	27.00	27.00	26.78	-
23 Feb 2022	26.65	27.00	26.65	27.00	26.78	900
22 Feb 2022	27.12	27.56	27.11	27.11	26.89	300
18 Feb 2022	27.25	27.90	27.25	27.90	27.68	300
17 Feb 2022	26.92	26.92	26.92	26.92	26.70	200
16 Feb 2022	30.13	30.13	29.05	29.05	28.82	600
15 Feb 2022	29.01	29.01	29.01	29.01	28.78	-
14 Feb 2022	29.01	29.01	29.01	29.01	28.78	100
11 Feb 2022	29.44	29.44	29.44	29.44	29.20	-
10 Feb 2022	29.44	29.44	29.44	29.44	29.20	-
09 Feb 2022	29.44	29.44	29.44	29.44	29.20	-
08 Feb 2022	29.44	29.44	29.44	29.44	29.20	-
07 Feb 2022	29.44	29.44	29.44	29.44	29.20	-
04 Feb 2022	29.44	29.44	29.44	29.44	29.20	-
03 Feb 2022	29.44	29.44	29.44	29.44	29.20	-
02 Feb 2022	29.44	29.44	29.44	29.44	29.20	100
01 Feb 2022	29.43	29.72	28.91	29.72	29.48	2,200
31 Jan 2022	28.75	28.75	28.75	28.75	28.52	-
28 Jan 2022	28.75	28.75	28.75	28.75	28.52	-
27 Jan 2022	28.75	28.75	28.75	28.75	28.52	-
26 Jan 2022	28.75	28.75	28.75	28.75	28.52	-
25 Jan 2022	29.45	29.46	28.75	28.75	28.52	400
24 Jan 2022	28.75	28.75	28.75	28.75	28.52	-
21 Jan 2022	28.75	28.75	28.75	28.75	28.52	100
20 Jan 2022	29.96	29.96	29.19	29.19	28.96	300
19 Jan 2022	30.29	30.29	30.29	30.29	30.05	-
18 Jan 2022	30.29	30.29	30.29	30.29	30.05	100
14 Jan 2022	30.72	30.72	30.72	30.72	30.47	-
13 Jan 2022	30.72	30.72	30.72	30.72	30.47	-
12 Jan 2022	30.72	30.72	30.72	30.72	30.47	-
11 Jan 2022	30.72	30.72	30.72	30.72	30.47	-
10 Jan 2022	30.72	30.72	30.72	30.72	30.47	-
07 Jan 2022	30.72	30.72	30.72	30.72	30.47	-
06 Jan 2022	30.72	30.72	30.72	30.72	30.47	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

AUD/USD0.7163+0.0064(+0.90%)

OIL115.07+0.98(+0.86%)

GOLD1,857.30+3.40(+0.18%)

BTC-AUD40,227.79-588.84(-1.44%)

News that makes you smarter and richer... For free.

Haverty Furniture Companies, Inc. (HVT-A)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

AUD/USD
0.7163
+0.0064(+0.90%)

OIL
115.07
+0.98(+0.86%)

GOLD
1,857.30
+3.40(+0.18%)

BTC-AUD
40,227.79
-588.84(-1.44%)