Haverty Furniture Companies, Inc. Common Stock (HVT)

Historical Prices For Haverty Furniture Companies, Inc. Common Stock (HVT)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	19.63	20.66	19.63	20.56	158,181	20.56
4/01/2025	19.64	20.02	19.32	19.85	182,598	19.85
3/31/2025	19.88	19.91	19.57	19.72	128,389	19.72
3/28/2025	20.70	20.70	19.83	20.22	150,530	20.22
3/27/2025	20.19	20.86	19.90	20.75	179,409	20.75
3/26/2025	20.65	20.78	19.90	20.12	214,191	20.12
3/25/2025	21.20	21.24	20.64	20.67	155,863	20.67
3/24/2025	21.13	21.61	21.07	21.35	157,128	21.35
3/21/2025	21.02	21.17	20.76	20.86	230,727	20.86
3/20/2025	21.36	21.81	21.23	21.28	210,028	21.28
3/19/2025	21.71	21.83	21.13	21.60	160,650	21.60
3/18/2025	21.45	21.67	21.16	21.64	159,259	21.64
3/17/2025	21.24	21.79	21.07	21.59	158,255	21.59
3/14/2025	20.98	21.25	20.37	21.14	220,404	21.14
3/13/2025	21.64	21.74	20.74	20.79	209,346	20.79
3/12/2025	22.21	22.25	21.29	21.64	229,315	21.64
3/11/2025	22.34	22.34	21.62	22.12	200,277	22.12
3/10/2025	21.77	22.32	21.74	22.20	194,716	22.20
3/07/2025	22.18	22.23	21.69	21.82	127,433	21.82
3/06/2025	21.43	22.11	21.23	21.97	178,269	21.97
3/05/2025	21.57	21.96	21.25	21.87	151,422	21.55
3/04/2025	21.87	22.09	21.35	21.55	209,517	21.23
3/03/2025	22.95	23.38	22.27	22.27	176,191	21.94
2/28/2025	22.74	22.87	22.17	22.83	611,981	22.50
2/27/2025	22.38	22.80	21.73	22.74	181,216	22.41
2/26/2025	22.90	23.01	22.24	22.49	172,827	22.16
2/25/2025	24.00	24.15	21.70	23.00	574,840	22.66
2/24/2025	21.15	21.59	21.04	21.09	197,269	20.78
2/21/2025	21.92	21.92	21.08	21.14	159,580	20.83
2/20/2025	21.70	21.70	21.20	21.64	154,412	21.32
2/19/2025	21.83	21.94	21.61	21.81	80,211	21.49
2/18/2025	21.80	22.11	21.80	22.09	66,030	21.77
2/14/2025	22.32	22.63	21.82	21.93	96,512	21.61
2/13/2025	21.92	22.27	21.68	22.10	74,577	21.78
2/12/2025	21.92	22.47	21.66	21.74	84,320	21.42
2/11/2025	21.85	22.50	21.84	22.26	100,102	21.93
2/10/2025	21.75	22.04	21.64	21.97	90,731	21.65
2/07/2025	21.92	21.92	21.49	21.62	103,726	21.30
2/06/2025	22.18	22.42	22.03	22.03	98,379	21.71
2/05/2025	22.14	22.17	21.78	22.10	82,788	21.78
2/04/2025	21.62	22.03	21.54	21.94	114,504	21.62
2/03/2025	22.07	22.32	21.63	21.69	120,325	21.37
1/31/2025	23.44	23.50	22.39	22.43	166,954	22.10
1/30/2025	23.15	23.80	22.88	23.56	129,187	23.22
1/29/2025	23.18	23.18	22.50	22.86	88,654	22.53
1/28/2025	23.01	23.24	22.77	23.08	73,367	22.74
1/27/2025	23.02	23.55	23.01	23.14	103,230	22.80
1/24/2025	22.84	22.92	22.55	22.91	77,404	22.57
1/23/2025	22.54	22.95	22.32	22.94	95,541	22.60
1/22/2025	22.41	22.77	22.20	22.63	131,075	22.30
1/21/2025	22.59	22.80	22.57	22.63	63,560	22.30
1/17/2025	22.65	22.65	22.25	22.34	69,295	22.01
1/16/2025	22.38	22.48	22.05	22.44	94,673	22.11
1/15/2025	22.49	22.62	22.10	22.37	70,521	22.04
1/14/2025	21.69	22.02	21.55	21.99	100,495	21.67
1/13/2025	21.23	21.73	21.21	21.71	89,657	21.39
1/10/2025	21.26	21.49	21.05	21.49	133,660	21.18
1/08/2025	21.52	21.68	21.07	21.56	124,310	21.24
1/07/2025	22.29	22.52	21.61	21.71	155,363	21.39
1/06/2025	22.06	22.52	21.95	22.23	82,318	21.90
1/03/2025	21.90	22.10	21.43	21.98	76,048	21.66