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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$4.33$4.3320,400——
1985-12-30$4.25$4.251,200——
1985-12-27$4.31$4.318,400——
1985-12-26$4.25$4.2552,800——
1985-12-24$4.25$4.25158,400——
1985-12-23$4.38$4.3713,800——
1985-12-20$4.29$4.2934,200——
1985-12-19$4.21$4.211,800——
1985-12-18$4.23$4.230——
1985-12-17$4.23$4.2382,200——
1985-12-16$4.25$4.258,400——
1985-12-13$4.08$4.086,000——
1985-12-12$4.13$4.122,400——
1985-12-11$4.04$4.0415,000——
1985-12-10$4.02$4.02600——
1985-12-09$4.13$4.121,200——
1985-12-06$4.00$4.000——
1985-12-05$4.00$4.000——
1985-12-04$4.00$4.0036,000——
1985-12-03$4.08$4.080——
1985-12-02$4.08$4.0817,400——
1985-11-29$4.08$4.084,200——
1985-11-27$3.96$3.961,200——
1985-11-26$3.96$3.960——
1985-11-25$3.96$3.96600——
1985-11-22$4.00$4.003,000——
1985-11-21$3.88$3.870——
1985-11-20$3.88$3.874,800——
1985-11-19$3.96$3.9644,400——
1985-11-18$3.96$3.9622,200——
1985-11-15$3.88$3.8733,000——
1985-11-14$3.92$3.9213,200——
1985-11-13$3.96$3.961,800——
1985-11-12$4.13$4.120——
1985-11-11$4.13$4.120——
1985-11-08$4.13$4.120——
1985-11-07$4.13$4.120——
1985-11-06$4.13$4.123,000——
1985-11-05$3.96$3.969,600——
1985-11-04$4.08$4.080——
1985-11-01$4.08$4.084,800——
1985-10-31$4.17$4.172,400——
1985-10-30$4.17$4.1716,800——
1985-10-29$4.17$4.1724,000——
1985-10-28$4.00$4.0015,000——
1985-10-25$4.00$4.000——
1985-10-24$4.00$4.001,200——
1985-10-23$4.00$4.006,000——
1985-10-22$4.00$4.0018,000——
1985-10-21$3.92$3.9229,400——
1985-10-18$4.00$4.0078,000——
1985-10-17$3.92$3.927,800——
1985-10-16$3.67$3.670——
1985-10-15$3.67$3.670——
1985-10-14$3.67$3.670——
1985-10-11$3.67$3.67600——
1985-10-10$3.67$3.670——
1985-10-09$3.67$3.671,800——
1985-10-08$3.67$3.670——
1985-10-07$3.67$3.670——
1985-10-04$3.67$3.671,800——
1985-10-03$3.75$3.751,800——
1985-10-02$3.63$3.620——
1985-10-01$3.63$3.622,400——
1985-09-30$3.79$3.791,800——
1985-09-26$3.75$3.750——
1985-09-25$3.75$3.7568,400——
1985-09-24$3.75$3.751,800——
1985-09-23$3.75$3.756,000——
1985-09-20$3.63$3.620——
1985-09-19$3.63$3.6213,800——
1985-09-18$3.67$3.671,800——
1985-09-17$3.67$3.672,400——
1985-09-16$3.71$3.7166,000——
1985-09-13$3.75$3.75600——
1985-09-12$3.58$3.5893,600——
1985-09-11$3.73$3.7329,400——
1985-09-10$3.75$3.751,800——
1985-09-09$3.67$3.6755,800——
1985-09-06$3.50$3.501,200——
1985-09-05$3.67$3.671,200——
1985-09-04$3.63$3.620——
1985-09-03$3.63$3.626,000——
1985-08-30$3.54$3.548,400——
1985-08-29$3.58$3.5822,800——
1985-08-28$3.54$3.54600——
1985-08-27$3.58$3.580——
1985-08-26$3.58$3.5830,000——
1985-08-23$3.58$3.5812,000——
1985-08-22$3.58$3.586,000——
1985-08-21$3.52$3.526,000——
1985-08-20$3.58$3.5818,000——
1985-08-19$3.50$3.5021,000——
1985-08-16$3.54$3.540——
1985-08-15$3.54$3.5418,600——
1985-08-14$3.50$3.503,000——
1985-08-13$3.54$3.547,800——
1985-08-12$3.54$3.543,600——
1985-08-09$3.54$3.540——
1985-08-08$3.54$3.54600——
1985-08-07$3.54$3.54600——
1985-08-06$3.54$3.543,600——
1985-08-05$3.60$3.6014,400——
1985-08-02$3.60$3.6010,800——
1985-08-01$3.67$3.670——
1985-07-31$3.67$3.670——
1985-07-30$3.67$3.67120,000——
1985-07-29$3.54$3.54600——
1985-07-26$3.54$3.541,800——
1985-07-25$3.63$3.62600——
1985-07-24$3.54$3.540——
1985-07-23$3.54$3.5426,400——
1985-07-22$3.54$3.540——
1985-07-19$3.54$3.549,000——
1985-07-18$3.63$3.620——
1985-07-17$3.63$3.623,000——
1985-07-16$3.54$3.5412,000——
1985-07-15$3.58$3.587,200——
1985-07-12$3.58$3.589,000——
1985-07-11$3.58$3.583,000——
1985-07-10$3.63$3.6296,000——
1985-07-09$3.63$3.62159,600——
1985-07-08$3.58$3.5873,200——
1985-07-05$3.67$3.673,000——
1985-07-03$3.58$3.584,200——
1985-07-02$3.58$3.586,000——
1985-07-01$3.58$3.5882,200——
1985-06-28$3.67$3.6748,600——
1985-06-27$3.54$3.543,000——
1985-06-26$3.58$3.5855,800——
1985-06-25$3.50$3.5018,600——
1985-06-24$3.42$3.4261,200——
1985-06-21$3.54$3.545,400——
1985-06-20$3.42$3.4245,000——
1985-06-19$3.50$3.5028,200——
1985-06-18$3.50$3.507,200——
1985-06-17$3.42$3.424,200——
1985-06-14$3.50$3.5013,800——
1985-06-13$3.42$3.4215,600——
1985-06-12$3.50$3.500——
1985-06-11$3.50$3.5021,600——
1985-06-10$3.48$3.4837,200——
1985-06-07$3.50$3.504,200——
1985-06-06$3.42$3.427,200——
1985-06-05$3.50$3.5019,800——
1985-06-04$3.38$3.37133,800——
1985-06-03$3.38$3.3743,200——
1985-05-31$3.38$3.3728,200——
1985-05-30$3.33$3.3354,600——
1985-05-29$3.25$3.2515,600——
1985-05-28$3.29$3.290——
1985-05-24$3.29$3.293,000——
1985-05-23$3.38$3.3751,000——
1985-05-22$3.33$3.333,000——
1985-05-21$3.42$3.421,200——
1985-05-20$3.29$3.2990,000——
1985-05-17$3.17$3.170——
1985-05-16$3.17$3.171,200——
1985-05-15$3.25$3.2512,000——
1985-05-14$3.08$3.083,000——
1985-05-13$3.17$3.170——
1985-05-10$3.17$3.176,600——
1985-05-09$3.13$3.1218,000——
1985-05-08$3.17$3.174,200——
1985-05-07$3.17$3.1765,400——
1985-05-06$3.17$3.171,200——
1985-05-03$3.17$3.171,200——
1985-05-02$3.33$3.330——
1985-05-01$3.33$3.332,400——
1985-04-30$3.17$3.1715,600——
1985-04-29$3.33$3.332,400——
1985-04-26$3.33$3.330——
1985-04-25$3.33$3.337,800——
1985-04-24$3.33$3.330——
1985-04-23$3.33$3.331,200——
1985-04-22$3.46$3.467,800——
1985-04-19$3.38$3.3712,000——
1985-04-18$3.42$3.424,200——
1985-04-17$3.42$3.426,000——
1985-04-16$3.42$3.4222,800——
1985-04-15$3.38$3.37126,600——
1985-04-12$3.33$3.333,000——
1985-04-11$3.50$3.5012,000——
1985-04-10$3.42$3.4234,200——
1985-04-09$3.42$3.42300,000——
1985-04-08$3.33$3.3363,600——
1985-04-04$3.25$3.2513,800——
1985-04-03$3.33$3.331,800——
1985-04-02$3.35$3.351,800——
1985-04-01$3.33$3.334,200——
1985-03-29$3.29$3.297,800——
1985-03-28$3.38$3.3722,800——
1985-03-27$3.33$3.33148,800——
1985-03-26$3.33$3.3330,000——
1985-03-25$3.46$3.461,200——
1985-03-22$3.46$3.4634,800——
1985-03-21$3.40$3.406,000——
1985-03-20$3.40$3.406,000——
1985-03-19$3.42$3.4237,800——
1985-03-18$3.33$3.3328,800——
1985-03-15$3.42$3.420——
1985-03-14$3.42$3.4285,800——
1985-03-13$3.42$3.420——
1985-03-12$3.42$3.42112,200——
1985-03-11$3.42$3.421,200——
1985-03-08$3.44$3.446,000——
1985-03-07$3.58$3.580——
1985-03-06$3.58$3.584,200——
1985-03-05$3.50$3.5063,600——
1985-03-04$3.33$3.3376,200——
1985-03-01$3.25$3.25600——
1985-02-28$3.25$3.2557,600——
1985-02-27$3.17$3.1755,800——
1985-02-26$3.08$3.0876,800——
1985-02-25$2.92$2.927,800——
1985-02-22$2.92$2.92106,200——
1985-02-21$2.92$2.9215,600——
1985-02-20$2.92$2.9210,800——
1985-02-19$2.92$2.9219,200——
1985-02-15$2.92$2.920——
1985-02-14$2.92$2.9224,600——
1985-02-13$2.92$2.9215,600——
1985-02-12$2.75$2.7520,400——
1985-02-11$2.75$2.753,000——
1985-02-08$2.75$2.7550,400——
1985-02-07$2.75$2.750——
1985-02-06$2.75$2.7549,200——
1985-02-05$2.75$2.753,000——
1985-02-04$2.75$2.750——
1985-02-01$2.75$2.750——
1985-01-31$2.75$2.7516,800——
1985-01-30$2.75$2.7515,000——
1985-01-29$2.83$2.830——
1985-01-28$2.83$2.834,800——
1985-01-25$2.75$2.7546,800——
1985-01-24$2.75$2.7531,800——
1985-01-23$2.67$2.6773,200——
1985-01-22$2.50$2.501,200——
1985-01-21$2.50$2.5012,600——
1985-01-18$2.33$2.336,600——
1985-01-17$2.33$2.3312,000——
1985-01-16$2.33$2.3336,000——
1985-01-15$2.25$2.2510,800——
1985-01-14$2.25$2.25600——
1985-01-11$2.25$2.250——
1985-01-10$2.25$2.258,400——
1985-01-09$2.25$2.251,800——
1985-01-08$2.25$2.254,800——
1985-01-07$2.17$2.170——
1985-01-04$2.17$2.173,000——
1985-01-03$2.17$2.170——
1985-01-02$2.17$2.170——