Get the Stockscreener App
19.18
1.03%
-0.20
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 May 09, 2025, is $19.18.
- 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 95.51% to $19.18 now.
- The 52-week high stock price for HVT is $30.13, representing a 57.09% increase from the current share price, occurred on May 14, 2024.
- The 52-week low stock price for HVT is $17.01, indicating a -11.31% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $19.48 | $19.14 | $0.34 | 128,015.0 | -1.03% |
| May 08, 2025 | $19.43 | $18.81 | $0.62 | 76,585.0 | +3.03% |
| May 07, 2025 | $19.17 | $18.70 | $0.47 | 127,012.0 | -0.21% |
| May 06, 2025 | $19.31 | $18.69 | $0.62 | 117,328.0 | -3.08% |
| May 05, 2025 | $20.11 | $19.29 | $0.825 | 129,834.0 | -3.71% |
| May 02, 2025 | $20.60 | $19.59 | $1.01 | 161,677.0 | +2.33% |
| May 01, 2025 | $20.68 | $19.20 | $1.48 | 207,981.0 | +8.70% |
| Apr 30, 2025 | $18.32 | $17.76 | $0.5697 | 152,510.0 | -1.20% |
| Apr 29, 2025 | $18.40 | $18.06 | $0.34 | 110,490.0 | +0.33% |
| Apr 28, 2025 | $18.37 | $17.96 | $0.41 | 132,697.0 | +0.44% |
| Apr 25, 2025 | $18.25 | $17.96 | $0.29 | 143,771.0 | -0.38% |
| Apr 24, 2025 | $18.34 | $17.78 | $0.5568 | 113,651.0 | +1.61% |
| Apr 23, 2025 | $18.72 | $17.89 | $0.835 | 175,849.0 | +0.95% |
| Apr 22, 2025 | $17.89 | $17.34 | $0.55 | 121,419.0 | +2.76% |
| Apr 21, 2025 | $17.50 | $17.09 | $0.41 | 130,266.0 | -1.92% |
| Apr 17, 2025 | $17.77 | $17.12 | $0.645 | 106,978.0 | +3.03% |
| Apr 16, 2025 | $17.46 | $17.01 | $0.455 | 95,974.0 | -1.04% |
| Apr 15, 2025 | $18.03 | $17.32 | $0.71 | 130,722.0 | -2.74% |
| Apr 14, 2025 | $18.90 | $17.77 | $1.13 | 106,282.0 | -1.76% |
| Apr 11, 2025 | $18.32 | $17.50 | $0.82 | 91,505.0 | +0.06% |
| Apr 10, 2025 | $18.34 | $17.66 | $0.68 | 148,442.0 | -2.73% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $20.68 | $18.69 | $1.99 | 1,076,447.0 | +5.62% |
| 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% |
2.14%
7.87%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):