Get the Stockscreener App
23.80
1.45%
-0.35
Haverty Furniture Cos Inc Stock (HVT) Price History
The historical daily chart and data for Haverty Furniture Cos Inc stock (HVT), adjusted for splits and dividends, show that the latest closing stock price as of November 28, 2025, is $23.80.
- Haverty Furniture Cos Inc all-time high stock price is $52.84, occurred on June 07, 2021.
- The lowest Haverty Furniture Cos Inc stock price recorded was $9.81 on April 03, 2020. Since then, Haverty Furniture Cos Inc's stock price has risen over 142.61% to $23.80 now.
- The 52-week high stock price for HVT is $24.46, representing a 2.77% increase from the current share price, occurred on November 26, 2025.
- The 52-week low stock price for HVT is $17.01, indicating a -28.53% decrease from the current share price, occurred on April 16, 2025.
- The closing price of Haverty Furniture Cos Inc (HVT) stock in the beginning of 2024 was $30.64. The stock closed the year at $29.90, a loss of over -2.42% for the year.
The table below shows more information about HVT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2025 | $24.37 | $23.70 | $0.67 | 49,789.0 | -1.45% |
| Nov 26, 2025 | $24.46 | $23.89 | $0.565 | 84,778.0 | -0.12% |
| Nov 25, 2025 | $24.19 | $23.00 | $1.19 | 105,237.0 | +4.54% |
| Nov 24, 2025 | $23.29 | $22.72 | $0.57 | 112,555.0 | -0.22% |
| Nov 21, 2025 | $23.37 | $22.45 | $0.92 | 98,256.0 | +3.81% |
| Nov 20, 2025 | $22.83 | $22.25 | $0.58 | 129,254.0 | -0.22% |
| Nov 19, 2025 | $22.85 | $22.34 | $0.51 | 98,541.0 | +0.54% |
| Nov 18, 2025 | $22.45 | $21.93 | $0.515 | 99,743.0 | -0.80% |
| Nov 17, 2025 | $22.82 | $22.27 | $0.555 | 209,851.0 | -0.53% |
| Nov 14, 2025 | $22.94 | $22.40 | $0.54 | 123,534.0 | -1.70% |
| Nov 13, 2025 | $23.15 | $22.55 | $0.60 | 203,641.0 | +0.44% |
| Nov 12, 2025 | $23.06 | $22.68 | $0.38 | 83,008.0 | +1.11% |
| Nov 11, 2025 | $23.21 | $22.23 | $0.9756 | 93,777.0 | +0.76% |
| Nov 10, 2025 | $22.62 | $22.14 | $0.48 | 120,235.0 | +2.14% |
| Nov 07, 2025 | $22.64 | $21.88 | $0.76 | 105,784.0 | -1.92% |
| Nov 06, 2025 | $23.18 | $22.36 | $0.815 | 116,798.0 | -3.41% |
| Nov 05, 2025 | $23.41 | $22.43 | $0.975 | 158,672.0 | +3.16% |
| Nov 04, 2025 | $22.88 | $22.13 | $0.75 | 168,067.0 | -1.14% |
| Nov 03, 2025 | $23.09 | $21.65 | $1.44 | 243,758.0 | +4.22% |
| Oct 31, 2025 | $23.04 | $21.58 | $1.46 | 121,749.0 | +0.74% |
| Oct 30, 2025 | $23.33 | $21.59 | $1.73 | 149,384.0 | +7.07% |
Haverty Furniture Cos Inc Stock (HVT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Haverty Furniture Cos Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HVT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Haverty Furniture Cos Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Haverty Furniture Cos Inc Stock (HVT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $24.46 | $21.65 | $2.81 | 2,455,067.0 | +9.12% |
| Oct, 2025 | $23.33 | $19.89 | $3.44 | 2,265,602.0 | -0.55% |
| Sep, 2025 | $24.34 | $21.77 | $2.57 | 2,213,955.0 | -2.75% |
| Aug, 2025 | $23.49 | $20.07 | $3.42 | 2,025,454.0 | +9.31% |
| Jul, 2025 | $23.13 | $19.53 | $3.60 | 1,988,329.0 | +1.38% |
| Jun, 2025 | $21.00 | $19.32 | $1.68 | 2,367,651.0 | -2.91% |
| May, 2025 | $21.36 | $18.69 | $2.67 | 2,708,046.0 | +15.42% |
| Apr, 2025 | $20.66 | $17.01 | $3.65 | 2,934,827.0 | -7.91% |
| Mar, 2025 | $23.38 | $19.57 | $3.81 | 3,564,180.0 | -13.62% |
| Feb, 2025 | $24.15 | $21.04 | $3.11 | 3,105,399.0 | +1.78% |
| Jan, 2025 | $23.80 | $21.05 | $2.75 | 1,929,676.0 | +0.76% |
Haverty Furniture Cos Inc Stock (HVT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $24.14 | $21.14 | $3.00 | 2,723,912.0 | -6.90% |
| Nov, 2024 | $24.91 | $21.63 | $3.28 | 3,567,444.0 | +6.59% |
| Oct, 2024 | $27.47 | $21.61 | $5.86 | 4,357,345.0 | -19.37% |
| Sep, 2024 | $28.53 | $23.82 | $4.71 | 11,040,123.0 | +0.26% |
| Aug, 2024 | $29.85 | $26.01 | $3.84 | 3,683,258.0 | -6.39% |
| Jul, 2024 | $29.50 | $23.09 | $6.41 | 2,816,467.0 | +15.74% |
| Jun, 2024 | $28.89 | $23.97 | $4.92 | 5,080,472.0 | -10.98% |
| May, 2024 | $31.52 | $26.96 | $4.56 | 2,468,405.0 | -7.76% |
| Apr, 2024 | $33.97 | $29.89 | $4.08 | 1,749,443.0 | -9.73% |
| Mar, 2024 | $34.79 | $30.69 | $4.10 | 2,452,532.0 | -0.52% |
| Feb, 2024 | $37.05 | $31.25 | $5.80 | 2,431,788.0 | +1.18% |
| Jan, 2024 | $36.54 | $32.91 | $3.63 | 1,786,343.0 | -4.51% |
Haverty Furniture Cos Inc Stock (HVT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.47 | $31.47 | $5.00 | 1,935,345.0 | +13.27% |
| Nov, 2023 | $33.02 | $25.14 | $7.88 | 1,895,909.0 | +20.31% |
| Oct, 2023 | $29.28 | $25.42 | $3.86 | 1,577,085.0 | -9.49% |
| Sep, 2023 | $32.00 | $28.14 | $3.86 | 1,806,488.0 | -8.05% |
| Aug, 2023 | $34.75 | $30.91 | $3.84 | 2,079,377.0 | -12.08% |
| Jul, 2023 | $35.94 | $28.96 | $6.98 | 1,833,261.0 | +17.80% |
| Jun, 2023 | $31.21 | $25.07 | $6.14 | 2,874,865.0 | +14.51% |
| May, 2023 | $30.74 | $25.05 | $5.69 | 3,272,418.0 | -12.44% |
| Apr, 2023 | $32.77 | $28.52 | $4.25 | 2,515,422.0 | -5.55% |
| Mar, 2023 | $37.87 | $30.48 | $7.39 | 4,301,135.0 | -15.45% |
| Feb, 2023 | $38.85 | $34.15 | $4.70 | 2,415,792.0 | +8.08% |
| Jan, 2023 | $35.07 | $29.79 | $5.29 | 2,003,038.0 | +16.79% |
2.20%
1.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):