MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HVT.A — Haverty Furniture Companies, Inc. Class A
NYSEHaverty Furniture Companies, Inc. Class A
$28.09
+0.84(+3.08%)
- O
- 27.42
- H
- 28.09
- L
- 27.42
- V
- 416
⏱️ End-of-day dataAs of Sep 21, 2026
Latest Close$28.09
Period Return+30.35%
Period High$44.99
Period Low$16.94
Avg Daily Volume1.8K
Total Trading Days365
HVT.A — Historical OHLCV Price & Volume Table
Mar 11, 2025 — Sep 21, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | $27.42 | $28.09 | $27.42 | $28.09 | +$0.84 | +3.08% | 416 | $27.83 | $27.42 $28.09 |
| Sep 18, 2026 | $27.51 | $27.51 | $27.25 | $27.25 | $-1.62 | -5.61% | 2,288 | $27.40 | $27.25 $27.51 |
| Sep 16, 2026 | $28.38 | $28.88 | $28.38 | $28.87 | $-0.28 | -0.96% | 755 | $28.65 | $28.38 $28.88 |
| Sep 14, 2026 | $28.70 | $29.15 | $28.70 | $29.15 | +$0.54 | +1.89% | 452 | $28.84 | $28.70 $29.15 |
| Sep 10, 2026 | $28.61 | $28.61 | $28.61 | $28.61 | +$0.40 | +1.42% | 201 | $28.01 | $28.61 $28.61 |
| Sep 8, 2026 | $28.36 | $28.36 | $28.21 | $28.21 | $-0.83 | -2.86% | 363 | $28.25 | $28.21 $28.36 |
| Sep 4, 2026 | $29.04 | $29.04 | $29.04 | $29.04 | +$2.16 | +8.04% | 289 | $28.94 | $29.04 $29.04 |
| Sep 2, 2026 | $27.88 | $27.88 | $26.88 | $26.88 | $-0.33 | -1.21% | 900 | $27.62 | $26.88 $27.88 |
| Sep 1, 2026 | $27.11 | $27.21 | $27.11 | $27.21 | $-0.09 | -0.33% | 1,317 | $27.24 | $27.11 $27.21 |
| Aug 31, 2026 | $29.15 | $29.15 | $26.77 | $27.30 | $-1.74 | -5.99% | 16,718 | $27.29 | $26.77 $29.15 |
| Aug 28, 2026 | $30.08 | $30.08 | $29.04 | $29.04 | $-2.46 | -7.81% | 2,004 | $30.02 | $29.04 $30.08 |
| Aug 27, 2026 | $29.74 | $31.61 | $29.74 | $31.50 | $-0.50 | -1.56% | 812 | $31.32 | $29.74 $31.61 |
| Aug 26, 2026 | $30.69 | $32.00 | $30.69 | $32.00 | +$1.00 | +3.23% | 328 | $31.52 | $30.69 $32.00 |
| Aug 24, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | $-1.82 | -5.55% | 260 | $31.62 | $31.00 $31.00 |
| Aug 21, 2026 | $30.62 | $32.82 | $30.62 | $32.82 | +$2.85 | +9.51% | 681 | $31.50 | $30.62 $32.82 |
| Aug 19, 2026 | $29.97 | $29.97 | $29.97 | $29.97 | $-2.01 | -6.29% | 289 | $30.33 | $29.97 $29.97 |
| Aug 17, 2026 | $31.98 | $31.98 | $31.98 | $31.98 | $-0.52 | -1.60% | 222 | $32.36 | $31.98 $31.98 |
| Aug 5, 2026 | $31.30 | $32.50 | $31.30 | $32.50 | +$1.50 | +4.84% | 455 | $31.99 | $31.30 $32.50 |
| Aug 4, 2026 | $31.00 | $31.00 | $31.00 | $31.00 | +$0.10 | +0.32% | 331 | $31.89 | $31.00 $31.00 |
| Aug 3, 2026 | $30.50 | $30.90 | $30.50 | $30.90 | +$0.70 | +2.32% | 700 | $30.86 | $30.50 $30.90 |
| Jul 30, 2026 | $31.20 | $31.88 | $30.01 | $30.20 | +$0.80 | +2.72% | 2,976 | $31.10 | $30.01 $31.88 |
| Jul 29, 2026 | $30.40 | $30.40 | $29.40 | $29.40 | +$1.35 | +4.81% | 2,099 | $30.01 | $29.40 $30.40 |
| Jul 23, 2026 | $28.90 | $28.90 | $28.05 | $28.05 | $-2.20 | -7.27% | 264 | $28.69 | $28.05 $28.90 |
| Jul 22, 2026 | $30.25 | $30.25 | $30.25 | $30.25 | +$1.75 | +6.14% | 281 | $30.12 | $30.25 $30.25 |
| Jul 20, 2026 | $28.50 | $28.50 | $28.50 | $28.50 | $-0.75 | -2.56% | 282 | $28.68 | $28.50 $28.50 |
| Jul 17, 2026 | $29.25 | $29.25 | $29.25 | $29.25 | +$0.00 | +0.00% | 0 | $29.25 | $29.25 $29.25 |
| Jul 16, 2026 | $29.25 | $29.25 | $29.25 | $29.25 | +$0.00 | +0.00% | 0 | $29.25 | $29.25 $29.25 |
| Jul 15, 2026 | $29.25 | $29.25 | $29.25 | $29.25 | +$0.65 | +2.27% | 600 | $29.25 | $29.25 $29.25 |
| Jul 14, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | +$0.00 | +0.00% | 0 | $28.60 | $28.60 $28.60 |
| Jul 13, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | +$0.00 | +0.00% | 0 | $28.60 | $28.60 $28.60 |