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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$16.31$29.9595,000——
2012-12-28$15.85$29.1055,600——
2012-12-27$15.61$28.66107,700——
2012-12-26$15.68$28.7994,000——
2012-12-24$15.72$28.8652,900——
2012-12-21$15.70$28.83293,300——
2012-12-20$15.70$28.83100,400——
2012-12-19$15.86$29.1256,800——
2012-12-18$15.98$29.34109,300——
2012-12-17$15.95$29.2997,500——
2012-12-14$15.79$28.9984,100——
2012-12-13$15.74$28.90142,600——
2012-12-12$15.91$29.21191,400——
2012-12-11$17.27$31.71133,700——
2012-12-10$17.08$31.3693,100——
2012-12-07$16.93$31.0861,900——
2012-12-06$16.84$30.9287,400——
2012-12-05$16.82$30.8886,300——
2012-12-04$17.15$31.49175,100——
2012-12-03$17.17$31.53156,800——
2012-11-30$16.75$30.75178,600——
2012-11-29$16.90$31.03250,800——
2012-11-28$17.08$31.36185,300——
2012-11-27$16.98$31.18194,800——
2012-11-26$16.20$29.74134,200——
2012-11-23$16.43$30.1739,600——
2012-11-21$16.20$29.74193,600——
2012-11-20$16.71$28.77143,800——
2012-11-19$16.11$27.74418,600——
2012-11-16$15.49$26.67170,300——
2012-11-15$15.56$26.79311,100——
2012-11-14$15.23$26.22171,200——
2012-11-13$14.87$25.60256,700——
2012-11-12$15.37$26.46107,400——
2012-11-09$15.19$26.1561,900——
2012-11-08$15.38$26.4883,800——
2012-11-07$15.34$26.41109,400——
2012-11-06$15.52$26.72110,000——
2012-11-05$15.61$26.88117,400——
2012-11-02$15.05$25.91103,500——
2012-11-01$15.01$25.8483,100——
2012-10-31$15.01$25.8428,500——
2012-10-26$14.95$25.7428,400——
2012-10-25$15.17$26.1239,100——
2012-10-24$14.99$25.8113,900——
2012-10-23$14.99$25.8118,400——
2012-10-22$14.83$25.5366,700——
2012-10-19$14.94$25.7260,400——
2012-10-18$15.36$26.4557,500——
2012-10-17$15.17$26.1250,300——
2012-10-16$15.03$25.8850,300——
2012-10-15$14.90$25.6533,500——
2012-10-12$14.88$25.6248,000——
2012-10-11$14.87$25.60115,900——
2012-10-10$14.49$24.9578,300——
2012-10-09$13.78$23.7318,600——
2012-10-08$13.81$23.7822,900——
2012-10-05$13.91$23.9571,900——
2012-10-04$13.97$24.0567,500——
2012-10-03$13.83$23.8134,000——
2012-10-02$14.00$24.1131,800——
2012-10-01$14.18$24.4225,400——
2012-09-28$13.88$23.9046,000——
2012-09-27$14.03$24.1639,000——
2012-09-26$13.73$23.6426,100——
2012-09-25$13.75$23.6748,500——
2012-09-24$13.79$23.7452,100——
2012-09-21$13.57$23.36156,200——
2012-09-20$13.43$23.1222,500——
2012-09-19$13.60$23.4229,700——
2012-09-18$13.43$23.1236,800——
2012-09-17$13.37$23.0248,100——
2012-09-14$13.74$23.66134,100——
2012-09-13$14.04$24.1771,200——
2012-09-12$13.49$23.2338,500——
2012-09-11$13.50$23.2424,700——
2012-09-10$13.28$22.8726,700——
2012-09-07$13.09$22.5435,400——
2012-09-06$13.21$22.7559,900——
2012-09-05$12.76$21.9768,000——
2012-09-04$12.99$22.3729,200——
2012-08-31$13.08$22.5232,700——
2012-08-30$12.96$22.3125,800——
2012-08-29$12.95$22.3061,300——
2012-08-28$12.91$22.2328,200——
2012-08-27$12.71$21.8828,700——
2012-08-24$12.70$21.8729,500——
2012-08-23$12.40$21.3540,100——
2012-08-22$12.32$21.1479,400——
2012-08-21$12.15$20.8561,500——
2012-08-20$12.36$21.2135,000——
2012-08-17$12.51$21.4745,200——
2012-08-16$12.12$20.8027,200——
2012-08-15$11.84$20.3237,200——
2012-08-14$11.59$19.8939,700——
2012-08-13$11.79$20.2325,200——
2012-08-10$11.81$20.2735,400——
2012-08-09$11.83$20.3034,900——
2012-08-08$11.95$20.5179,800——
2012-08-07$11.95$20.5125,400——
2012-08-06$11.57$19.8629,800——
2012-08-03$12.02$20.6374,000——
2012-08-02$11.29$19.3847,200——
2012-08-01$10.77$18.4860,500——
2012-07-31$11.28$19.3629,100——
2012-07-30$11.65$19.9910,800——
2012-07-27$11.64$19.9835,500——
2012-07-26$11.03$18.9313,700——
2012-07-25$11.13$19.1022,400——
2012-07-24$10.95$18.7922,800——
2012-07-23$11.46$19.6719,700——
2012-07-20$11.79$20.2338,600——
2012-07-19$11.80$20.2520,700——
2012-07-18$11.91$20.4430,300——
2012-07-17$11.90$20.4218,900——
2012-07-16$11.83$20.3023,700——
2012-07-13$12.04$20.6632,900——
2012-07-12$11.96$20.5356,500——
2012-07-11$11.88$20.3936,500——
2012-07-10$12.03$20.6534,400——
2012-07-09$12.23$20.9990,300——
2012-07-06$11.98$20.5623,500——
2012-07-05$11.99$20.5837,000——
2012-07-03$12.00$20.5934,700——
2012-07-02$11.81$20.2735,100——
2012-06-29$11.17$19.1778,400——
2012-06-28$10.76$18.4728,100——
2012-06-27$11.44$19.6347,400——
2012-06-26$11.33$19.4420,100——
2012-06-25$11.03$18.9320,900——
2012-06-22$11.15$19.14118,600——
2012-06-21$10.98$18.8472,700——
2012-06-20$11.17$19.1730,800——
2012-06-19$11.78$20.2242,600——
2012-06-18$11.19$19.2039,500——
2012-06-15$11.39$19.5576,300——
2012-06-14$10.85$18.6243,200——
2012-06-13$10.57$18.1453,700——
2012-06-12$10.95$18.7939,200——
2012-06-11$10.46$17.9543,400——
2012-06-08$10.98$18.8461,600——
2012-06-07$11.05$18.9646,300——
2012-06-06$11.22$19.2655,400——
2012-06-05$11.59$19.8925,300——
2012-06-04$11.74$20.1532,400——
2012-06-01$11.69$20.0667,300——
2012-05-31$12.14$20.83121,800——
2012-05-30$12.13$20.8245,300——
2012-05-29$12.03$20.6530,600——
2012-05-25$12.02$20.5632,500——
2012-05-24$12.03$20.5820,500——
2012-05-23$11.83$20.2428,000——
2012-05-22$11.96$20.4647,000——
2012-05-21$12.33$21.0939,200——
2012-05-18$12.01$20.5445,000——
2012-05-17$12.26$20.9741,500——
2012-05-16$12.24$20.9433,400——
2012-05-15$11.83$20.2427,000——
2012-05-14$11.96$20.4640,000——
2012-05-11$11.77$20.1333,000——
2012-05-10$11.84$20.2511,400——
2012-05-09$11.85$20.2719,000——
2012-05-08$12.03$20.5831,200——
2012-05-07$12.07$20.6529,000——
2012-05-04$12.00$20.5347,900——
2012-05-03$12.05$20.6148,000——
2012-05-02$12.16$20.8025,000——
2012-05-01$11.87$20.3051,100——
2012-04-30$12.00$20.5348,000——
2012-04-27$12.91$22.0839,400——
2012-04-26$12.39$21.1912,900——
2012-04-25$12.40$21.2119,400——
2012-04-24$12.17$20.8229,000——
2012-04-23$11.95$20.4436,900——
2012-04-20$12.14$20.7736,900——
2012-04-19$12.00$20.5336,000——
2012-04-18$12.02$20.5631,600——
2012-04-17$12.78$21.8623,100——
2012-04-16$12.34$21.1121,200——
2012-04-13$11.99$20.5139,500——
2012-04-12$12.04$20.5930,400——
2012-04-11$11.82$20.2236,100——
2012-04-10$11.73$20.0657,100——
2012-04-09$12.08$20.66104,800——
2012-04-05$11.88$20.3224,800——
2012-04-04$11.47$19.6243,700——
2012-04-03$11.76$20.1244,100——
2012-04-02$12.00$20.53119,100——
2012-03-30$11.10$18.9943,000——
2012-03-29$11.41$19.52105,200——
2012-03-28$11.64$19.91127,700——
2012-03-27$12.14$20.7724,400——
2012-03-26$12.50$21.3830,800——
2012-03-23$12.20$20.8727,500——
2012-03-22$11.71$20.0338,000——
2012-03-21$12.34$21.1117,100——
2012-03-20$12.38$21.1819,500——
2012-03-19$12.51$21.4022,800——
2012-03-16$12.03$20.58131,200——
2012-03-15$12.25$20.9514,800——
2012-03-14$12.31$21.0616,600——
2012-03-13$12.22$20.9041,500——
2012-03-12$12.05$20.6127,700——
2012-03-09$11.29$19.3185,400——
2012-03-08$11.30$19.3320,600——
2012-03-07$11.21$19.1738,500——
2012-03-06$11.11$19.0039,900——
2012-03-05$11.24$19.2326,200——
2012-03-02$11.12$19.0292,800——
2012-03-01$11.27$19.2898,000——
2012-02-29$11.00$18.8249,900——
2012-02-28$12.18$20.8372,700——
2012-02-27$12.21$20.8950,900——
2012-02-24$12.51$21.4033,200——
2012-02-23$12.78$21.8657,500——
2012-02-22$12.66$21.6618,700——
2012-02-21$12.89$22.0554,400——
2012-02-17$12.86$22.0068,300——
2012-02-16$12.59$21.5428,000——
2012-02-15$12.03$20.5816,400——
2012-02-14$12.20$20.8715,400——
2012-02-13$12.50$21.3829,000——
2012-02-10$12.04$20.5915,800——
2012-02-09$12.31$21.0613,500——
2012-02-08$12.53$21.4322,100——
2012-02-07$12.43$21.2613,800——
2012-02-06$12.49$21.3654,800——
2012-02-03$12.57$21.5087,700——
2012-02-02$12.48$21.3578,800——
2012-02-01$12.79$21.8873,900——
2012-01-31$12.48$21.3526,600——
2012-01-30$12.45$21.3035,200——
2012-01-27$12.55$21.4735,900——
2012-01-26$12.50$21.3827,700——
2012-01-25$12.51$21.4034,000——
2012-01-24$12.49$21.3640,400——
2012-01-23$12.34$21.116,800——
2012-01-20$12.24$20.9460,800——
2012-01-19$12.49$21.3626,400——
2012-01-18$12.41$21.2332,700——
2012-01-17$12.28$21.0156,100——
2012-01-13$12.17$20.8230,000——
2012-01-12$12.46$21.3134,700——
2012-01-11$12.28$21.0153,300——
2012-01-10$12.17$20.8253,200——
2012-01-09$11.86$20.2957,200——
2012-01-06$11.54$19.7479,300——
2012-01-05$11.08$18.9558,700——
2012-01-04$10.92$18.6893,600——
2012-01-03$11.07$18.9456,100——