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 — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$2.46$2.8018,000——
1990-12-28$2.42$2.751,500——
1990-12-27$2.58$2.94300——
1990-12-26$2.58$2.941,800——
1990-12-24$2.42$2.750——
1990-12-21$2.42$2.75300——
1990-12-20$2.42$2.752,700——
1990-12-19$2.50$2.846,900——
1990-12-18$2.50$2.8419,200——
1990-12-17$2.42$2.750——
1990-12-14$2.42$2.750——
1990-12-13$2.42$2.759,600——
1990-12-12$2.46$2.809,000——
1990-12-11$2.46$2.8066,900——
1990-12-10$2.50$2.8417,700——
1990-12-07$2.42$2.7517,700——
1990-12-06$2.42$2.75198,300——
1990-12-05$2.33$2.6523,100——
1990-12-04$2.38$2.700——
1990-12-03$2.38$2.7033,600——
1990-11-30$2.33$2.6518,000——
1990-11-29$2.38$2.7018,000——
1990-11-28$2.38$2.7017,700——
1990-11-27$2.33$2.650——
1990-11-26$2.33$2.6540,500——
1990-11-23$2.33$2.6566,000——
1990-11-21$2.33$2.6540,500——
1990-11-20$2.38$2.704,800——
1990-11-19$2.25$2.560——
1990-11-16$2.25$2.5614,100——
1990-11-15$2.42$2.753,000——
1990-11-14$2.46$2.807,500——
1990-11-13$2.46$2.803,900——
1990-11-12$2.33$2.651,200——
1990-11-09$2.33$2.650——
1990-11-08$2.33$2.651,500——
1990-11-07$2.42$2.750——
1990-11-06$2.42$2.750——
1990-11-05$2.42$2.7546,500——
1990-11-02$2.33$2.621,500——
1990-11-01$2.58$2.900——
1990-10-31$2.58$2.90600——
1990-10-30$2.33$2.62600——
1990-10-29$2.33$2.622,400——
1990-10-26$2.50$2.810——
1990-10-25$2.50$2.813,900——
1990-10-24$2.42$2.716,000——
1990-10-23$2.50$2.81600——
1990-10-22$2.33$2.620——
1990-10-19$2.33$2.621,500——
1990-10-18$2.33$2.622,100——
1990-10-17$2.50$2.810——
1990-10-16$2.50$2.817,800——
1990-10-15$2.33$2.62300——
1990-10-12$2.33$2.62300——
1990-10-11$2.33$2.620——
1990-10-10$2.33$2.620——
1990-10-09$2.33$2.62300——
1990-10-08$2.58$2.900——
1990-10-05$2.58$2.9010,500——
1990-10-04$2.58$2.90600——
1990-10-03$2.58$2.900——
1990-10-02$2.58$2.900——
1990-10-01$2.58$2.904,800——
1990-09-28$2.42$2.711,200——
1990-09-27$2.58$2.9010,500——
1990-09-26$2.58$2.90113,100——
1990-09-25$2.42$2.718,100——
1990-09-24$2.50$2.814,800——
1990-09-21$2.50$2.811,200——
1990-09-20$2.58$2.900——
1990-09-19$2.58$2.901,500——
1990-09-18$2.50$2.812,100——
1990-09-17$2.50$2.810——
1990-09-14$2.50$2.811,800——
1990-09-13$2.54$2.8526,100——
1990-09-12$2.58$2.901,500——
1990-09-11$2.58$2.90600——
1990-09-10$2.58$2.901,500——
1990-09-07$2.67$2.9913,500——
1990-09-06$2.67$2.996,900——
1990-09-05$2.67$2.995,700——
1990-09-04$2.75$3.090——
1990-08-31$2.75$3.0965,400——
1990-08-30$2.67$2.990——
1990-08-29$2.67$2.9916,200——
1990-08-28$2.67$2.99600——
1990-08-27$2.50$2.816,300——
1990-08-24$2.42$2.712,400——
1990-08-23$2.46$2.7618,600——
1990-08-22$2.79$3.1328,200——
1990-08-21$2.83$3.183,600——
1990-08-20$2.92$3.270——
1990-08-17$2.92$3.2738,100——
1990-08-16$2.88$3.230——
1990-08-15$2.88$3.2315,300——
1990-08-14$2.83$3.180——
1990-08-13$2.83$3.1862,100——
1990-08-10$2.83$3.182,700——
1990-08-09$3.00$3.374,500——
1990-08-08$2.75$3.090——
1990-08-07$2.75$3.050——
1990-08-06$2.75$3.054,200——
1990-08-03$2.88$3.1934,800——
1990-08-02$3.00$3.3340,800——
1990-08-01$3.17$3.5194,500——
1990-07-31$3.17$3.5113,500——
1990-07-30$3.38$3.7418,000——
1990-07-27$3.33$3.700——
1990-07-26$3.33$3.7013,200——
1990-07-25$3.42$3.79300——
1990-07-24$3.42$3.790——
1990-07-23$3.42$3.79900——
1990-07-20$3.50$3.880——
1990-07-19$3.50$3.8817,400——
1990-07-18$3.50$3.880——
1990-07-17$3.50$3.88600——
1990-07-16$3.75$4.163,300——
1990-07-13$3.58$3.9835,700——
1990-07-12$3.58$3.989,600——
1990-07-11$3.67$4.0714,100——
1990-07-10$3.75$4.160——
1990-07-09$3.75$4.165,100——
1990-07-06$3.58$3.981,500——
1990-07-05$3.58$3.98900——
1990-07-03$3.58$3.9813,800——
1990-07-02$3.71$4.1130,000——
1990-06-29$3.67$4.073,600——
1990-06-28$3.67$4.074,200——
1990-06-27$3.67$4.071,800——
1990-06-26$3.83$4.250——
1990-06-25$3.83$4.254,200——
1990-06-22$3.67$4.077,200——
1990-06-21$3.83$4.2529,100——
1990-06-20$3.75$4.161,800——
1990-06-19$3.67$4.0712,900——
1990-06-18$3.71$4.116,000——
1990-06-15$3.67$4.070——
1990-06-14$3.67$4.07900——
1990-06-13$3.75$4.167,200——
1990-06-12$3.67$4.076,300——
1990-06-11$3.83$4.250——
1990-06-08$3.83$4.250——
1990-06-07$3.83$4.252,100——
1990-06-06$3.83$4.2535,400——
1990-06-05$3.63$4.020——
1990-06-04$3.63$4.02300——
1990-06-01$3.75$4.1614,400——
1990-05-31$3.63$4.022,100——
1990-05-30$3.63$4.020——
1990-05-29$3.63$4.020——
1990-05-25$3.63$4.02300——
1990-05-24$3.63$4.02600——
1990-05-23$3.71$4.1111,700——
1990-05-22$3.75$4.160——
1990-05-21$3.75$4.163,000——
1990-05-18$3.63$4.020——
1990-05-17$3.63$4.022,100——
1990-05-16$3.71$4.110——
1990-05-15$3.71$4.1113,800——
1990-05-14$3.63$4.027,500——
1990-05-11$3.63$4.020——
1990-05-10$3.63$4.020——
1990-05-09$3.63$4.02600——
1990-05-08$3.83$4.22900——
1990-05-07$3.63$3.99300——
1990-05-04$3.63$3.991,200——
1990-05-03$3.63$3.99900——
1990-05-02$3.63$3.99300——
1990-05-01$3.63$3.99309,300——
1990-04-30$3.71$4.080——
1990-04-27$3.71$4.0817,100——
1990-04-26$3.63$3.997,200——
1990-04-25$3.75$4.134,500——
1990-04-24$3.75$4.1313,500——
1990-04-23$3.71$4.0845,600——
1990-04-20$3.67$4.040——
1990-04-19$3.67$4.040——
1990-04-18$3.67$4.043,000——
1990-04-17$3.67$4.040——
1990-04-16$3.67$4.042,400——
1990-04-12$3.92$4.31900——
1990-04-11$3.79$4.175,100——
1990-04-10$3.75$4.1386,100——
1990-04-09$3.67$4.04300——
1990-04-06$3.67$4.04600——
1990-04-05$3.67$4.04300——
1990-04-04$3.67$4.0461,200——
1990-04-03$3.92$4.311,500——
1990-04-02$3.75$4.1326,100——
1990-03-30$3.75$4.130——
1990-03-29$3.75$4.135,100——
1990-03-28$3.67$4.04300——
1990-03-27$3.92$4.3110,500——
1990-03-26$3.67$4.041,200——
1990-03-23$3.75$4.1314,700——
1990-03-22$3.92$4.312,400——
1990-03-21$4.00$4.402,100——
1990-03-20$3.83$4.220——
1990-03-19$3.83$4.225,100——
1990-03-16$3.92$4.312,700——
1990-03-15$3.92$4.319,300——
1990-03-14$4.00$4.40600——
1990-03-13$4.00$4.400——
1990-03-12$4.00$4.40600——
1990-03-09$3.88$4.27216,900——
1990-03-08$3.75$4.139,000——
1990-03-07$3.83$4.229,000——
1990-03-06$3.92$4.312,100——
1990-03-05$3.83$4.221,800——
1990-03-02$3.96$4.360——
1990-03-01$3.96$4.369,600——
1990-02-28$3.83$4.223,000——
1990-02-27$3.83$4.223,600——
1990-02-26$3.75$4.133,600——
1990-02-23$3.92$4.3139,300——
1990-02-22$3.96$4.3663,300——
1990-02-21$3.79$4.1729,700——
1990-02-20$3.58$3.946,000——
1990-02-16$3.71$4.0811,400——
1990-02-15$3.75$4.130——
1990-02-14$3.75$4.133,900——
1990-02-13$3.67$4.0435,700——
1990-02-12$3.50$3.850——
1990-02-09$3.50$3.8213,500——
1990-02-08$3.46$3.774,800——
1990-02-07$3.46$3.773,300——
1990-02-06$3.50$3.82600——
1990-02-05$3.46$3.779,000——
1990-02-02$3.50$3.824,500——
1990-02-01$3.25$3.55600——
1990-01-31$3.50$3.827,800——
1990-01-30$3.38$3.682,100——
1990-01-29$3.38$3.689,600——
1990-01-26$3.46$3.779,900——
1990-01-25$3.46$3.770——
1990-01-24$3.46$3.773,000——
1990-01-23$3.46$3.7715,000——
1990-01-22$3.46$3.770——
1990-01-19$3.46$3.772,100——
1990-01-18$3.46$3.777,200——
1990-01-17$3.67$4.000——
1990-01-16$3.67$4.000——
1990-01-15$3.67$4.0057,300——
1990-01-12$3.54$3.8684,600——
1990-01-11$3.50$3.820——
1990-01-10$3.50$3.82300——
1990-01-09$3.63$3.969,000——
1990-01-08$3.50$3.825,700——
1990-01-05$3.58$3.910——
1990-01-04$3.58$3.91122,400——
1990-01-03$3.42$3.730——
1990-01-02$3.42$3.730——