Mail

HVT-A - Haverty Furniture Companies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	26.14	26.14	26.14	26.14	26.14	-
25 May 2023	26.14	26.14	26.14	26.14	26.14	-
24 May 2023	26.14	26.14	26.14	26.14	26.14	-
23 May 2023	26.14	26.14	26.14	26.14	26.14	-
22 May 2023	26.14	26.14	26.14	26.14	26.14	-
19 May 2023	26.14	26.14	26.14	26.14	26.14	-
18 May 2023	26.14	26.14	26.14	26.14	26.14	-
17 May 2023	26.14	26.14	26.14	26.14	26.14	-
16 May 2023	26.14	26.14	26.14	26.14	26.14	-
15 May 2023	26.14	26.14	26.14	26.14	26.14	-
12 May 2023	26.14	26.14	26.14	26.14	26.14	-
11 May 2023	26.14	26.14	26.14	26.14	26.14	-
10 May 2023	26.14	26.14	26.14	26.14	26.14	-
09 May 2023	26.14	26.14	26.14	26.14	26.14	-
08 May 2023	26.14	26.14	26.14	26.14	26.14	-
05 May 2023	26.14	26.14	26.14	26.14	26.14	-
04 May 2023	26.15	26.15	26.14	26.14	26.14	400
03 May 2023	29.85	29.85	29.85	29.85	29.85	-
02 May 2023	29.85	29.85	29.85	29.85	29.85	-
01 May 2023	29.85	29.85	29.85	29.85	29.85	300
28 Apr 2023	30.47	30.47	30.47	30.47	30.47	-
27 Apr 2023	30.47	30.47	30.47	30.47	30.47	-
26 Apr 2023	30.47	30.47	30.47	30.47	30.47	-
25 Apr 2023	30.47	30.47	30.47	30.47	30.47	-
24 Apr 2023	30.47	30.47	30.47	30.47	30.47	100
21 Apr 2023	31.25	31.25	31.25	31.25	31.25	300
20 Apr 2023	31.94	31.94	31.94	31.94	31.94	-
19 Apr 2023	31.94	31.94	31.94	31.94	31.94	-
18 Apr 2023	31.94	31.94	31.94	31.94	31.94	-
17 Apr 2023	31.94	31.94	31.94	31.94	31.94	-
14 Apr 2023	31.94	31.94	31.94	31.94	31.94	-
13 Apr 2023	31.94	31.94	31.94	31.94	31.94	-
12 Apr 2023	31.94	31.94	31.94	31.94	31.94	-
11 Apr 2023	31.94	31.94	31.94	31.94	31.94	100
10 Apr 2023	32.41	32.41	32.41	32.41	32.41	200
06 Apr 2023	31.19	31.19	31.19	31.19	31.19	-
05 Apr 2023	31.19	31.19	31.19	31.19	31.19	-
04 Apr 2023	31.19	31.19	31.19	31.19	31.19	300
03 Apr 2023	32.00	32.00	32.00	32.00	32.00	500
31 Mar 2023	32.00	32.00	32.00	32.00	32.00	-
30 Mar 2023	33.02	33.02	32.00	32.00	32.00	400
29 Mar 2023	32.59	32.59	32.59	32.59	32.59	100
28 Mar 2023	30.95	30.95	30.95	30.95	30.95	500
27 Mar 2023	31.45	31.45	31.45	31.45	31.45	100
24 Mar 2023	32.34	32.34	32.34	32.34	32.34	-
23 Mar 2023	32.34	32.34	32.34	32.34	32.34	-
22 Mar 2023	32.34	32.34	32.34	32.34	32.34	-
21 Mar 2023	32.34	32.34	32.34	32.34	32.34	-
20 Mar 2023	32.34	32.34	32.34	32.34	32.34	600
17 Mar 2023	31.46	31.46	31.46	31.46	31.46	100
16 Mar 2023	32.01	32.01	32.01	32.01	32.01	-
15 Mar 2023	32.01	32.01	32.01	32.01	32.01	-
14 Mar 2023	32.01	32.01	32.01	32.01	32.01	100
13 Mar 2023	32.01	32.01	32.01	32.01	32.01	-
10 Mar 2023	32.01	32.01	32.01	32.01	32.01	600
09 Mar 2023	37.09	37.09	37.09	37.09	37.09	-
09 Mar 2023	0.26 Dividend
08 Mar 2023	37.09	37.09	37.09	37.09	36.83	-
07 Mar 2023	37.09	37.09	37.09	37.09	36.83	-
06 Mar 2023	37.09	37.09	37.09	37.09	36.83	-
03 Mar 2023	37.09	37.09	37.09	37.09	36.83	-
02 Mar 2023	36.15	37.09	36.15	37.09	36.83	700
01 Mar 2023	37.56	37.56	37.56	37.56	37.30	-
28 Feb 2023	37.56	37.56	37.56	37.56	37.30	-
27 Feb 2023	37.56	37.56	37.56	37.56	37.30	-
24 Feb 2023	37.56	37.56	37.56	37.56	37.30	-
23 Feb 2023	37.56	37.56	37.56	37.56	37.30	200
22 Feb 2023	37.62	37.62	37.62	37.62	37.36	800
21 Feb 2023	36.16	36.16	34.95	35.00	34.75	400
17 Feb 2023	36.98	36.98	36.98	36.98	36.72	-
16 Feb 2023	36.98	36.98	36.98	36.98	36.72	100
15 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
14 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
13 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
10 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
09 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
08 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
07 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
06 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
03 Feb 2023	36.27	36.27	36.27	36.27	36.02	-
02 Feb 2023	35.16	36.27	35.16	36.27	36.02	300
01 Feb 2023	35.83	35.83	34.83	34.83	34.59	900
31 Jan 2023	34.35	34.35	34.35	34.35	34.11	500
30 Jan 2023	32.93	32.93	32.93	32.93	32.70	-
27 Jan 2023	32.93	32.93	32.93	32.93	32.70	-
26 Jan 2023	32.93	32.93	32.93	32.93	32.70	-
25 Jan 2023	32.93	32.93	32.93	32.93	32.70	-
24 Jan 2023	32.93	32.93	32.93	32.93	32.70	-
23 Jan 2023	32.93	32.93	32.93	32.93	32.70	-
20 Jan 2023	32.93	32.93	32.93	32.93	32.70	-
19 Jan 2023	32.95	32.95	32.93	32.93	32.70	700
18 Jan 2023	35.22	35.22	35.22	35.22	34.97	200
17 Jan 2023	34.43	34.43	34.43	34.43	34.19	200
13 Jan 2023	34.94	34.94	34.00	34.00	33.76	300
12 Jan 2023	33.50	33.50	33.50	33.50	33.27	-
11 Jan 2023	33.50	33.50	33.50	33.50	33.27	300
10 Jan 2023	32.50	33.07	32.50	33.07	32.84	600
09 Jan 2023	30.50	30.50	30.50	30.50	30.29	-
06 Jan 2023	30.50	30.50	30.50	30.50	30.29	-
05 Jan 2023	30.50	30.50	30.50	30.50	30.29	200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...