NYSE:HVT | Historical Stock Price | HAVERTY FURNITURE COMPANIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.68$1.96$5.65$16.26$46.81$134.791980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1980

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1980-12-31$0.80$0.804,500——
1980-12-30$0.80$0.800——
1980-12-29$0.80$0.804,500——
1980-12-26$0.80$0.800——
1980-12-24$0.80$0.800——
1980-12-23$0.80$0.800——
1980-12-22$0.80$0.803,000——
1980-12-19$0.80$0.800——
1980-12-18$0.80$0.806,000——
1980-12-17$0.82$0.820——
1980-12-16$0.82$0.821,500——
1980-12-15$0.82$0.827,500——
1980-12-12$0.83$0.830——
1980-12-11$0.83$0.8310,500——
1980-12-10$0.82$0.824,500——
1980-12-09$0.85$0.850——
1980-12-08$0.85$0.8515,000——
1980-12-05$0.85$0.850——
1980-12-04$0.85$0.850——
1980-12-03$0.85$0.850——
1980-12-02$0.85$0.850——
1980-12-01$0.85$0.851,500——
1980-11-28$0.85$0.850——
1980-11-26$0.85$0.850——
1980-11-25$0.85$0.850——
1980-11-24$0.85$0.859,000——
1980-11-21$0.85$0.850——
1980-11-20$0.85$0.857,500——
1980-11-19$0.85$0.8530,000——
1980-11-18$0.87$0.870——
1980-11-17$0.87$0.870——
1980-11-14$0.87$0.877,500——
1980-11-13$0.87$0.877,500——
1980-11-12$0.85$0.859,000——
1980-11-11$0.85$0.850——
1980-11-10$0.85$0.850——
1980-11-07$0.85$0.850——
1980-11-06$0.85$0.850——
1980-11-05$0.85$0.850——
1980-11-03$0.85$0.850——
1980-10-31$0.85$0.850——
1980-10-30$0.85$0.850——
1980-10-29$0.85$0.850——
1980-10-28$0.85$0.850——
1980-10-27$0.85$0.850——
1980-10-24$0.85$0.8513,500——
1980-10-23$0.85$0.8528,500——
1980-10-22$0.85$0.850——
1980-10-21$0.85$0.8513,500——
1980-10-20$0.88$0.880——
1980-10-17$0.88$0.880——
1980-10-16$0.88$0.886,000——
1980-10-15$0.90$0.900——
1980-10-14$0.90$0.906,000——
1980-10-13$0.90$0.9015,000——
1980-10-10$0.90$0.900——
1980-10-09$0.90$0.901,500——
1980-10-08$0.90$0.9022,500——
1980-10-07$0.90$0.900——
1980-10-06$0.90$0.900——
1980-10-03$0.90$0.900——
1980-10-02$0.90$0.900——
1980-10-01$0.90$0.900——
1980-09-30$0.90$0.900——
1980-09-29$0.90$0.900——
1980-09-26$0.90$0.900——
1980-09-25$0.90$0.900——
1980-09-24$0.90$0.900——
1980-09-23$0.90$0.900——
1980-09-22$0.90$0.9018,000——
1980-09-19$0.90$0.9022,500——
1980-09-18$0.88$0.880——
1980-09-17$0.88$0.8810,500——
1980-09-16$0.87$0.870——
1980-09-15$0.87$0.870——
1980-09-12$0.87$0.870——
1980-09-11$0.87$0.870——
1980-09-10$0.87$0.8718,000——
1980-09-09$0.87$0.8715,000——
1980-09-08$0.85$0.850——
1980-09-05$0.85$0.850——
1980-09-04$0.85$0.850——
1980-09-03$0.85$0.850——
1980-09-02$0.85$0.850——
1980-08-29$0.85$0.850——
1980-08-28$0.85$0.850——
1980-08-27$0.85$0.850——
1980-08-26$0.85$0.850——
1980-08-25$0.85$0.850——
1980-08-22$0.85$0.850——
1980-08-21$0.85$0.850——
1980-08-20$0.85$0.851,500——
1980-08-19$0.85$0.850——
1980-08-18$0.85$0.851,500——
1980-08-15$0.85$0.850——
1980-08-14$0.85$0.850——
1980-08-13$0.85$0.850——
1980-08-12$0.85$0.850——
1980-08-11$0.85$0.850——
1980-08-08$0.85$0.850——
1980-08-07$0.85$0.854,500——
1980-08-06$0.85$0.857,500——
1980-08-05$0.85$0.850——
1980-08-04$0.85$0.857,500——
1980-08-01$0.85$0.850——
1980-07-31$0.85$0.850——
1980-07-30$0.85$0.850——
1980-07-29$0.85$0.850——
1980-07-28$0.85$0.850——
1980-07-25$0.85$0.850——
1980-07-24$0.85$0.850——
1980-07-23$0.85$0.853,000——
1980-07-22$0.83$0.830——
1980-07-21$0.83$0.830——
1980-07-18$0.83$0.830——
1980-07-17$0.83$0.830——
1980-07-16$0.83$0.830——
1980-07-15$0.83$0.830——
1980-07-14$0.83$0.830——
1980-07-11$0.83$0.830——
1980-07-10$0.83$0.831,500——
1980-07-09$0.83$0.830——
1980-07-08$0.83$0.830——
1980-07-07$0.83$0.8318,000——
1980-07-03$0.80$0.800——
1980-07-02$0.80$0.800——
1980-07-01$0.80$0.800——
1980-06-30$0.80$0.800——
1980-06-27$0.80$0.800——
1980-06-26$0.80$0.800——
1980-06-25$0.80$0.800——
1980-06-24$0.80$0.800——
1980-06-23$0.80$0.8010,500——
1980-06-20$0.80$0.800——
1980-06-19$0.80$0.800——
1980-06-18$0.80$0.800——
1980-06-17$0.80$0.800——
1980-06-16$0.80$0.809,000——
1980-06-13$0.80$0.800——
1980-06-12$0.80$0.800——
1980-06-11$0.80$0.800——
1980-06-10$0.80$0.800——
1980-06-09$0.80$0.807,500——
1980-06-06$0.80$0.803,000——
1980-06-05$0.82$0.820——
1980-06-04$0.82$0.820——
1980-06-03$0.82$0.820——
1980-06-02$0.82$0.820——
1980-05-30$0.82$0.820——
1980-05-29$0.82$0.820——
1980-05-28$0.82$0.8215,000——
1980-05-27$0.82$0.829,000——
1980-05-23$0.82$0.820——
1980-05-22$0.82$0.820——
1980-05-21$0.82$0.821,500——
1980-05-20$0.82$0.821,500——
1980-05-19$0.82$0.8222,500——
1980-05-16$0.82$0.823,000——
1980-05-15$0.80$0.800——
1980-05-14$0.80$0.800——
1980-05-13$0.80$0.8010,500——
1980-05-12$0.77$0.770——
1980-05-09$0.77$0.770——
1980-05-08$0.77$0.770——
1980-05-07$0.77$0.770——
1980-05-06$0.77$0.770——
1980-05-05$0.77$0.770——
1980-05-02$0.77$0.770——
1980-05-01$0.77$0.770——
1980-04-30$0.77$0.770——
1980-04-29$0.77$0.770——
1980-04-28$0.77$0.770——
1980-04-25$0.77$0.770——
1980-04-24$0.77$0.770——
1980-04-23$0.77$0.7746,500——
1980-04-22$0.73$0.730——
1980-04-21$0.73$0.730——
1980-04-18$0.73$0.730——
1980-04-17$0.73$0.730——
1980-04-16$0.73$0.733,000——
1980-04-15$0.72$0.720——
1980-04-14$0.72$0.720——
1980-04-11$0.72$0.720——
1980-04-10$0.72$0.720——
1980-04-09$0.72$0.720——
1980-04-08$0.72$0.7212,000——
1980-04-07$0.70$0.700——
1980-04-03$0.70$0.7015,000——
1980-04-02$0.68$0.6821,000——
1980-04-01$0.67$0.670——
1980-03-31$0.67$0.670——
1980-03-28$0.67$0.6719,500——
1980-03-27$0.68$0.6836,000——
1980-03-26$0.72$0.7210,500——
1980-03-25$0.73$0.730——
1980-03-24$0.73$0.730——
1980-03-21$0.73$0.730——
1980-03-20$0.73$0.7316,500——
1980-03-19$0.73$0.730——
1980-03-18$0.73$0.730——
1980-03-17$0.73$0.736,000——