Haverty Furniture Companies, Inc. Common Stock (HVT)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	22.61	22.64	22.33	22.55	110,256	22.55
8/28/2025	22.95	22.95	22.33	22.52	70,195	22.52
8/27/2025	22.87	23.03	22.73	22.89	75,544	22.89
8/26/2025	23.26	23.39	22.83	22.94	123,003	22.94
8/25/2025	22.82	23.31	22.46	23.08	155,246	23.08
8/22/2025	22.55	23.49	22.51	23.36	181,458	23.04
8/21/2025	22.18	22.40	21.84	22.27	144,402	21.96
8/20/2025	22.71	22.82	22.32	22.35	73,556	22.04
8/19/2025	22.64	23.19	22.64	22.94	73,019	22.63
8/18/2025	22.50	22.73	22.36	22.43	64,722	22.12
8/15/2025	22.74	22.80	22.05	22.43	167,135	22.12
8/14/2025	22.67	23.07	22.16	22.67	87,443	22.36
8/13/2025	22.25	23.16	22.14	23.14	88,005	22.82
8/12/2025	21.33	22.32	21.31	22.21	115,203	21.91
8/11/2025	21.33	21.33	20.81	21.07	51,355	20.78
8/08/2025	21.24	21.75	20.85	21.18	115,822	20.89
8/07/2025	21.39	21.39	20.95	21.27	55,285	20.98
8/06/2025	21.40	21.50	21.14	21.21	58,335	20.92
8/05/2025	20.84	21.39	20.80	21.38	89,650	21.09
8/04/2025	20.56	20.94	20.56	20.83	63,634	20.54
8/01/2025	20.50	20.60	20.07	20.40	114,089	20.12
7/31/2025	20.60	20.76	19.53	20.63	132,163	20.35
7/30/2025	21.34	21.51	20.81	20.87	72,990	20.58
7/29/2025	21.96	21.96	21.04	21.14	80,223	20.85
7/28/2025	21.49	21.92	21.36	21.87	74,304	21.57
7/25/2025	21.40	21.43	20.93	21.41	108,699	21.12
7/24/2025	22.02	22.08	21.12	21.25	70,696	20.96
7/23/2025	21.84	22.28	21.63	22.21	62,014	21.91
7/22/2025	21.03	21.82	21.03	21.59	69,384	21.29
7/21/2025	20.79	21.05	20.61	20.94	84,014	20.65
7/18/2025	21.00	21.08	20.59	20.72	65,726	20.44
7/17/2025	20.88	21.14	20.78	20.87	76,779	20.58
7/16/2025	20.98	21.11	20.45	20.77	95,532	20.49
7/15/2025	21.89	21.89	20.76	20.78	110,434	20.50
7/14/2025	22.13	22.47	21.59	21.98	99,738	21.68
7/11/2025	22.53	22.59	22.20	22.24	98,166	21.94
7/10/2025	21.93	23.13	21.93	22.87	121,754	22.56
7/09/2025	22.18	22.18	21.84	22.04	77,580	21.74
7/08/2025	22.14	22.45	21.83	22.03	96,333	21.73
7/07/2025	22.14	22.51	21.99	22.07	97,235	21.77
7/03/2025	22.26	22.43	22.05	22.40	58,154	22.09
7/02/2025	21.75	22.27	21.62	22.15	142,568	21.85
7/01/2025	20.14	22.11	20.08	21.63	121,027	21.33
6/30/2025	20.54	20.70	20.28	20.35	102,311	20.07
6/27/2025	20.60	20.73	20.34	20.41	210,418	20.13
6/26/2025	20.30	20.53	20.18	20.50	107,967	20.22
6/25/2025	20.14	20.21	19.91	20.19	68,853	19.91
6/24/2025	20.04	20.27	19.78	20.07	72,062	19.80
6/23/2025	20.04	20.20	19.34	19.90	94,753	19.63
6/20/2025	20.40	20.45	20.04	20.26	249,359	19.98
6/18/2025	20.01	20.47	20.01	20.25	94,447	19.97
6/17/2025	20.02	20.49	19.88	19.99	142,087	19.72
6/16/2025	19.60	20.09	19.41	20.09	80,433	19.81
6/13/2025	19.50	19.86	19.32	19.40	102,995	19.13
6/12/2025	19.73	20.02	19.52	19.97	145,612	19.70
6/11/2025	20.93	20.97	19.91	19.93	109,184	19.66
6/10/2025	20.54	20.89	20.32	20.77	100,346	20.49
6/09/2025	19.96	20.38	19.86	20.32	94,994	20.04
6/06/2025	19.79	19.89	19.49	19.79	96,661	19.52
6/05/2025	19.56	19.75	19.45	19.58	100,359	19.31
6/04/2025	19.73	19.86	19.54	19.63	104,498	19.36
6/03/2025	19.82	20.18	19.54	19.76	117,112	19.49
6/02/2025	20.56	21.00	19.84	19.85	175,820	19.58