HVT-A - Haverty Furniture Companies, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 202326.1426.1426.1426.1426.14-
25 May 202326.1426.1426.1426.1426.14-
24 May 202326.1426.1426.1426.1426.14-
23 May 202326.1426.1426.1426.1426.14-
22 May 202326.1426.1426.1426.1426.14-
19 May 202326.1426.1426.1426.1426.14-
18 May 202326.1426.1426.1426.1426.14-
17 May 202326.1426.1426.1426.1426.14-
16 May 202326.1426.1426.1426.1426.14-
15 May 202326.1426.1426.1426.1426.14-
12 May 202326.1426.1426.1426.1426.14-
11 May 202326.1426.1426.1426.1426.14-
10 May 202326.1426.1426.1426.1426.14-
09 May 202326.1426.1426.1426.1426.14-
08 May 202326.1426.1426.1426.1426.14-
05 May 202326.1426.1426.1426.1426.14-
04 May 202326.1526.1526.1426.1426.14400
03 May 202329.8529.8529.8529.8529.85-
02 May 202329.8529.8529.8529.8529.85-
01 May 202329.8529.8529.8529.8529.85300
28 Apr 202330.4730.4730.4730.4730.47-
27 Apr 202330.4730.4730.4730.4730.47-
26 Apr 202330.4730.4730.4730.4730.47-
25 Apr 202330.4730.4730.4730.4730.47-
24 Apr 202330.4730.4730.4730.4730.47100
21 Apr 202331.2531.2531.2531.2531.25300
20 Apr 202331.9431.9431.9431.9431.94-
19 Apr 202331.9431.9431.9431.9431.94-
18 Apr 202331.9431.9431.9431.9431.94-
17 Apr 202331.9431.9431.9431.9431.94-
14 Apr 202331.9431.9431.9431.9431.94-
13 Apr 202331.9431.9431.9431.9431.94-
12 Apr 202331.9431.9431.9431.9431.94-
11 Apr 202331.9431.9431.9431.9431.94100
10 Apr 202332.4132.4132.4132.4132.41200
06 Apr 202331.1931.1931.1931.1931.19-
05 Apr 202331.1931.1931.1931.1931.19-
04 Apr 202331.1931.1931.1931.1931.19300
03 Apr 202332.0032.0032.0032.0032.00500
31 Mar 202332.0032.0032.0032.0032.00-
30 Mar 202333.0233.0232.0032.0032.00400
29 Mar 202332.5932.5932.5932.5932.59100
28 Mar 202330.9530.9530.9530.9530.95500
27 Mar 202331.4531.4531.4531.4531.45100
24 Mar 202332.3432.3432.3432.3432.34-
23 Mar 202332.3432.3432.3432.3432.34-
22 Mar 202332.3432.3432.3432.3432.34-
21 Mar 202332.3432.3432.3432.3432.34-
20 Mar 202332.3432.3432.3432.3432.34600
17 Mar 202331.4631.4631.4631.4631.46100
16 Mar 202332.0132.0132.0132.0132.01-
15 Mar 202332.0132.0132.0132.0132.01-
14 Mar 202332.0132.0132.0132.0132.01100
13 Mar 202332.0132.0132.0132.0132.01-
10 Mar 202332.0132.0132.0132.0132.01600
09 Mar 202337.0937.0937.0937.0937.09-
09 Mar 20230.26 Dividend
08 Mar 202337.0937.0937.0937.0936.83-
07 Mar 202337.0937.0937.0937.0936.83-
06 Mar 202337.0937.0937.0937.0936.83-
03 Mar 202337.0937.0937.0937.0936.83-
02 Mar 202336.1537.0936.1537.0936.83700
01 Mar 202337.5637.5637.5637.5637.30-
28 Feb 202337.5637.5637.5637.5637.30-
27 Feb 202337.5637.5637.5637.5637.30-
24 Feb 202337.5637.5637.5637.5637.30-
23 Feb 202337.5637.5637.5637.5637.30200
22 Feb 202337.6237.6237.6237.6237.36800
21 Feb 202336.1636.1634.9535.0034.75400
17 Feb 202336.9836.9836.9836.9836.72-
16 Feb 202336.9836.9836.9836.9836.72100
15 Feb 202336.2736.2736.2736.2736.02-
14 Feb 202336.2736.2736.2736.2736.02-
13 Feb 202336.2736.2736.2736.2736.02-
10 Feb 202336.2736.2736.2736.2736.02-
09 Feb 202336.2736.2736.2736.2736.02-
08 Feb 202336.2736.2736.2736.2736.02-
07 Feb 202336.2736.2736.2736.2736.02-
06 Feb 202336.2736.2736.2736.2736.02-
03 Feb 202336.2736.2736.2736.2736.02-
02 Feb 202335.1636.2735.1636.2736.02300
01 Feb 202335.8335.8334.8334.8334.59900
31 Jan 202334.3534.3534.3534.3534.11500
30 Jan 202332.9332.9332.9332.9332.70-
27 Jan 202332.9332.9332.9332.9332.70-
26 Jan 202332.9332.9332.9332.9332.70-
25 Jan 202332.9332.9332.9332.9332.70-
24 Jan 202332.9332.9332.9332.9332.70-
23 Jan 202332.9332.9332.9332.9332.70-
20 Jan 202332.9332.9332.9332.9332.70-
19 Jan 202332.9532.9532.9332.9332.70700
18 Jan 202335.2235.2235.2235.2234.97200
17 Jan 202334.4334.4334.4334.4334.19200
13 Jan 202334.9434.9434.0034.0033.76300
12 Jan 202333.5033.5033.5033.5033.27-
11 Jan 202333.5033.5033.5033.5033.27300
10 Jan 202332.5033.0732.5033.0732.84600
09 Jan 202330.5030.5030.5030.5030.29-
06 Jan 202330.5030.5030.5030.5030.29-
05 Jan 202330.5030.5030.5030.5030.29200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...