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 — Haverty Furniture Companies, Inc.
NYSEHaverty Furniture Companies, Inc.
$27.50
+0.08(+0.29%)
- O
- 27.88
- H
- 27.97
- L
- 27.40
- V
- 111.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.50
Period Return+54.06%
Period High$29.83
Period Low$17.34
Avg Daily Volume109.9K
Total Trading Days365
HVT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.88 | $27.97 | $27.40 | $27.50 | +$0.08 | +0.29% | 111,521 | $27.61 | $27.40 $27.97 |
| Oct 1, 2026 | $27.67 | $27.81 | $27.01 | $27.42 | $-0.25 | -0.90% | 141,100 | $27.43 | $27.01 $27.81 |
| Sep 30, 2026 | $27.62 | $27.86 | $27.38 | $27.67 | +$0.17 | +0.62% | 109,248 | $27.64 | $27.38 $27.86 |
| Sep 29, 2026 | $27.74 | $27.99 | $27.46 | $27.50 | $-0.33 | -1.19% | 113,032 | $27.56 | $27.46 $27.99 |
| Sep 28, 2026 | $27.88 | $28.05 | $27.56 | $27.83 | $-0.12 | -0.43% | 111,040 | $27.82 | $27.56 $28.05 |
| Sep 25, 2026 | $27.72 | $28.08 | $27.48 | $27.95 | +$0.21 | +0.76% | 92,778 | $27.92 | $27.48 $28.08 |
| Sep 24, 2026 | $27.75 | $27.90 | $27.39 | $27.74 | +$0.24 | +0.87% | 129,791 | $27.70 | $27.39 $27.90 |
| Sep 23, 2026 | $27.98 | $28.27 | $27.48 | $27.50 | $-0.77 | -2.72% | 121,360 | $27.73 | $27.48 $28.27 |
| Sep 22, 2026 | $28.18 | $28.81 | $28.09 | $28.27 | +$0.60 | +2.17% | 217,467 | $28.48 | $28.09 $28.81 |
| Sep 21, 2026 | $27.44 | $28.12 | $27.33 | $27.67 | +$0.39 | +1.43% | 132,130 | $27.81 | $27.33 $28.12 |
| Sep 18, 2026 | $27.09 | $27.36 | $26.98 | $27.28 | +$0.03 | +0.11% | 291,684 | $27.27 | $26.98 $27.36 |
| Sep 17, 2026 | $27.59 | $27.68 | $27.21 | $27.25 | $-0.04 | -0.15% | 76,834 | $27.42 | $27.21 $27.68 |
| Sep 16, 2026 | $27.31 | $27.61 | $27.01 | $27.29 | $-0.03 | -0.11% | 89,606 | $27.34 | $27.01 $27.61 |
| Sep 15, 2026 | $27.74 | $27.77 | $27.30 | $27.32 | $-0.51 | -1.83% | 89,963 | $27.47 | $27.30 $27.77 |
| Sep 14, 2026 | $27.45 | $27.96 | $27.30 | $27.83 | +$0.23 | +0.83% | 106,643 | $27.77 | $27.30 $27.96 |
| Sep 11, 2026 | $27.44 | $27.76 | $27.37 | $27.60 | +$0.29 | +1.06% | 82,894 | $27.59 | $27.37 $27.76 |
| Sep 10, 2026 | $27.27 | $27.40 | $26.99 | $27.31 | $-0.12 | -0.44% | 103,457 | $27.22 | $26.99 $27.40 |
| Sep 9, 2026 | $27.76 | $27.97 | $27.34 | $27.43 | $-0.58 | -2.07% | 116,251 | $27.53 | $27.34 $27.97 |
| Sep 8, 2026 | $28.34 | $28.34 | $27.75 | $28.01 | $-0.55 | -1.93% | 93,267 | $27.99 | $27.75 $28.34 |
| Sep 4, 2026 | $27.64 | $28.63 | $27.64 | $28.56 | +$0.94 | +3.40% | 106,845 | $28.46 | $27.64 $28.63 |
| Sep 3, 2026 | $27.87 | $28.43 | $27.57 | $27.62 | $-0.28 | -1.00% | 107,203 | $27.76 | $27.57 $28.43 |
| Sep 2, 2026 | $27.39 | $28.29 | $27.30 | $27.90 | +$0.71 | +2.61% | 144,658 | $27.97 | $27.30 $28.29 |
| Sep 1, 2026 | $27.06 | $27.41 | $26.59 | $27.19 | $-0.08 | -0.29% | 195,136 | $27.09 | $26.59 $27.41 |
| Aug 31, 2026 | $27.67 | $27.67 | $26.74 | $27.27 | $-0.09 | -0.33% | 236,381 | $27.08 | $26.74 $27.67 |
| Aug 28, 2026 | $27.64 | $27.89 | $27.34 | $27.36 | $-0.02 | -0.07% | 111,345 | $27.48 | $27.34 $27.89 |
| Aug 27, 2026 | $27.15 | $27.61 | $26.77 | $27.38 | +$0.12 | +0.44% | 109,724 | $27.33 | $26.77 $27.61 |
| Aug 26, 2026 | $27.29 | $27.43 | $26.70 | $27.26 | +$0.02 | +0.07% | 146,899 | $27.22 | $26.70 $27.43 |
| Aug 25, 2026 | $27.39 | $27.39 | $26.84 | $27.24 | $-0.34 | -1.23% | 109,470 | $27.18 | $26.84 $27.39 |
| Aug 24, 2026 | $27.57 | $27.92 | $27.42 | $27.58 | +$0.20 | +0.73% | 137,420 | $27.58 | $27.42 $27.92 |
| Aug 21, 2026 | $27.43 | $27.65 | $27.18 | $27.38 | $-0.08 | -0.29% | 80,673 | $27.45 | $27.18 $27.65 |