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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$20.16$49.55116,500——
2019-12-30$20.17$49.58119,000——
2019-12-27$20.11$49.4365,400——
2019-12-26$20.14$49.5028,600——
2019-12-24$20.26$49.8027,500——
2019-12-23$20.12$49.4682,100——
2019-12-20$20.70$50.88332,000——
2019-12-19$21.00$51.6286,300——
2019-12-18$20.93$51.4588,500——
2019-12-17$20.77$51.05104,100——
2019-12-16$20.84$51.23172,000——
2019-12-13$20.65$50.7690,600——
2019-12-12$20.70$50.8886,500——
2019-12-11$20.60$50.6486,100——
2019-12-10$20.71$50.9198,600——
2019-12-09$20.97$51.55127,300——
2019-12-06$20.45$50.27138,900——
2019-12-05$20.24$49.7587,400——
2019-12-04$20.26$49.8089,600——
2019-12-03$19.98$49.11122,500——
2019-12-02$19.96$49.0690,100——
2019-11-29$20.11$49.4331,300——
2019-11-27$20.26$49.8045,000——
2019-11-26$20.33$49.97110,800——
2019-11-25$20.39$50.1288,400——
2019-11-22$19.74$48.52119,900——
2019-11-21$19.87$48.35161,200——
2019-11-20$19.82$48.23127,400——
2019-11-19$19.78$48.1398,800——
2019-11-18$20.13$48.9890,100——
2019-11-15$19.90$48.42112,900——
2019-11-14$20.00$48.6773,300——
2019-11-13$19.87$48.35143,300——
2019-11-12$19.98$48.62101,000——
2019-11-11$19.70$47.9483,100——
2019-11-08$19.46$47.35121,000——
2019-11-07$19.45$47.33106,200——
2019-11-06$19.35$47.08132,900——
2019-11-05$19.29$46.94126,100——
2019-11-04$18.63$45.33166,600——
2019-11-01$18.39$44.75220,900——
2019-10-31$18.14$44.14363,100——
2019-10-30$21.42$52.1285,600——
2019-10-29$21.22$51.6387,100——
2019-10-28$21.09$51.3283,800——
2019-10-25$20.79$50.5982,700——
2019-10-24$20.82$50.6657,000——
2019-10-23$21.06$51.25104,400——
2019-10-22$20.90$50.8679,400——
2019-10-21$20.83$50.6994,500——
2019-10-18$20.73$50.44134,400——
2019-10-17$20.47$49.81257,700——
2019-10-16$20.35$49.5298,100——
2019-10-15$20.46$49.79128,300——
2019-10-14$20.16$49.0657,300——
2019-10-11$20.35$49.52147,300——
2019-10-10$20.22$49.2066,600——
2019-10-09$20.14$49.0191,400——
2019-10-08$20.28$49.35172,000——
2019-10-07$19.98$48.62141,300——
2019-10-04$19.74$48.03103,300——
2019-10-03$19.72$47.9866,000——
2019-10-02$19.76$48.0883,200——
2019-10-01$20.26$49.3073,100——
2019-09-30$20.27$49.3274,000——
2019-09-27$20.24$49.25105,400——
2019-09-26$20.24$49.2561,800——
2019-09-25$20.61$50.15108,000——
2019-09-24$20.19$49.13139,000——
2019-09-23$19.97$48.5990,200——
2019-09-20$19.81$48.20344,800——
2019-09-19$19.91$48.4590,500——
2019-09-18$19.84$48.2897,700——
2019-09-17$20.04$48.7699,300——
2019-09-16$20.64$50.22114,700——
2019-09-13$20.66$50.27120,300——
2019-09-12$20.64$50.22108,300——
2019-09-11$21.00$51.10158,500——
2019-09-10$20.35$49.52218,000——
2019-09-09$19.60$47.69170,400——
2019-09-06$19.01$46.2697,600——
2019-09-05$19.19$46.6996,400——
2019-09-04$18.91$46.0186,700——
2019-09-03$18.72$45.55140,200——
2019-08-30$19.15$46.60127,300——
2019-08-29$19.48$47.4081,000——
2019-08-28$19.40$47.2189,100——
2019-08-27$18.81$45.7785,200——
2019-08-26$19.24$46.8292,500——
2019-08-23$19.15$46.60115,700——
2019-08-22$19.76$47.60128,200——
2019-08-21$19.23$46.3290,800——
2019-08-20$19.04$45.86127,600——
2019-08-19$19.32$46.54103,700——
2019-08-16$19.04$45.86182,000——
2019-08-15$18.37$44.25257,600——
2019-08-14$18.98$45.72116,000——
2019-08-13$19.52$47.02131,800——
2019-08-12$19.12$46.05121,800——
2019-08-09$18.06$43.5085,000——
2019-08-08$18.36$44.22112,200——
2019-08-07$18.06$43.50112,500——
2019-08-06$17.57$42.32272,700——
2019-08-05$17.56$42.30233,000——
2019-08-02$17.88$43.07145,100——
2019-08-01$17.86$43.02238,700——
2019-07-31$18.11$43.62197,700——
2019-07-30$18.70$45.0497,000——
2019-07-29$18.47$44.49103,700——
2019-07-26$18.43$44.39138,900——
2019-07-25$18.26$43.9861,800——
2019-07-24$18.56$44.70120,600——
2019-07-23$18.07$43.52117,300——
2019-07-22$17.86$43.0281,200——
2019-07-19$18.07$43.52100,100——
2019-07-18$18.17$43.7777,300——
2019-07-17$18.11$43.62106,700——
2019-07-16$18.40$44.3296,500——
2019-07-15$18.18$43.79107,600——
2019-07-12$18.00$43.3691,500——
2019-07-11$17.63$42.4697,000——
2019-07-10$17.55$42.2795,800——
2019-07-09$17.39$41.8972,200——
2019-07-08$17.46$42.06112,900——
2019-07-05$17.51$42.1870,600——
2019-07-03$17.31$41.6946,300——
2019-07-02$17.11$41.2159,900——
2019-07-01$17.19$41.41123,600——
2019-06-28$17.03$41.02279,900——
2019-06-27$17.03$41.02102,800——
2019-06-26$16.77$40.3996,000——
2019-06-25$17.05$41.07199,600——
2019-06-24$16.98$40.90118,000——
2019-06-21$16.92$40.75255,600——
2019-06-20$17.05$41.07133,500——
2019-06-19$16.82$40.51157,300——
2019-06-18$16.71$40.25134,500——
2019-06-17$16.86$40.61141,300——
2019-06-14$16.64$40.0887,300——
2019-06-13$16.80$40.47174,900——
2019-06-12$16.69$40.20145,100——
2019-06-11$16.33$39.33302,100——
2019-06-10$16.58$39.94107,800——
2019-06-07$16.79$40.44139,700——
2019-06-06$16.69$40.20186,800——
2019-06-05$17.28$41.62282,500——
2019-06-04$17.32$41.72147,200——
2019-06-03$16.71$40.25190,400——
2019-05-31$17.41$41.50214,300——
2019-05-30$17.72$42.24143,200——
2019-05-29$17.83$42.50129,100——
2019-05-28$17.95$42.79204,200——
2019-05-24$17.79$42.41154,900——
2019-05-23$17.85$42.55158,200——
2019-05-22$17.96$42.81139,700——
2019-05-21$18.36$43.77179,200——
2019-05-20$18.00$42.91168,600——
2019-05-17$17.67$42.12139,200——
2019-05-16$17.82$42.48111,200——
2019-05-15$17.98$42.86117,700——
2019-05-14$18.10$43.15120,200——
2019-05-13$17.92$42.72220,700——
2019-05-10$18.55$44.22472,100——
2019-05-09$18.45$43.98171,300——
2019-05-08$18.56$44.24213,700——
2019-05-07$18.57$44.27265,700——
2019-05-06$19.29$45.98282,000——
2019-05-03$19.27$45.94302,000——
2019-05-02$19.12$45.58398,400——
2019-05-01$19.37$46.17920,400——
2019-04-30$23.82$56.78154,400——
2019-04-29$23.87$56.90135,600——
2019-04-26$23.67$56.4257,300——
2019-04-25$23.73$56.57147,000——
2019-04-24$23.98$57.1695,500——
2019-04-23$23.81$56.76113,000——
2019-04-22$23.60$56.26135,300——
2019-04-18$24.19$57.6689,100——
2019-04-17$24.65$58.76135,600——
2019-04-16$24.30$57.93172,500——
2019-04-15$24.48$58.3598,400——
2019-04-12$24.39$58.1492,200——
2019-04-11$24.48$58.35212,500——
2019-04-10$24.39$58.14105,400——
2019-04-09$24.11$57.4775,900——
2019-04-08$24.26$57.83136,700——
2019-04-05$23.99$57.19152,300——
2019-04-04$23.73$56.57170,200——
2019-04-03$23.53$56.09161,100——
2019-04-02$22.83$54.42205,300——
2019-04-01$22.98$54.78360,900——
2019-03-29$21.88$52.16267,700——
2019-03-28$22.65$53.99114,300——
2019-03-27$22.62$53.9288,100——
2019-03-26$22.49$53.61165,300——
2019-03-25$22.34$53.2596,100——
2019-03-22$22.06$52.59109,800——
2019-03-21$22.79$54.33164,400——
2019-03-20$22.59$53.85100,200——
2019-03-19$22.63$53.9462,100——
2019-03-18$23.01$54.85146,500——
2019-03-15$22.90$54.59244,800——
2019-03-14$23.37$55.7170,200——
2019-03-13$23.77$56.66102,200——
2019-03-12$23.69$56.4772,900——
2019-03-11$24.29$57.4780,600——
2019-03-08$23.89$56.5374,400——
2019-03-07$24.25$57.3892,300——
2019-03-06$24.50$57.97183,800——
2019-03-05$24.59$58.18130,900——
2019-03-04$24.29$57.47204,300——
2019-03-01$24.45$57.85290,800——
2019-02-28$24.36$57.64182,600——
2019-02-27$24.37$57.66254,500——
2019-02-26$24.17$57.19206,700——
2019-02-25$23.51$55.63161,800——
2019-02-22$23.25$55.01127,600——
2019-02-21$23.13$54.73264,200——
2019-02-20$23.08$54.61284,600——
2019-02-19$21.40$50.63152,900——
2019-02-15$21.80$51.58110,700——
2019-02-14$21.05$49.8172,200——
2019-02-13$20.97$49.6273,300——
2019-02-12$21.12$49.9783,200——
2019-02-11$20.62$48.7938,300——
2019-02-08$20.38$48.2236,400——
2019-02-07$20.44$48.3635,400——
2019-02-06$20.66$48.8849,000——
2019-02-05$20.84$49.3132,100——
2019-02-04$20.58$48.6971,800——
2019-02-01$20.34$48.1330,600——
2019-01-31$20.37$48.2064,100——
2019-01-30$20.18$47.7538,900——
2019-01-29$20.03$47.3964,500——
2019-01-28$20.25$47.9150,300——
2019-01-25$20.13$47.6349,600——
2019-01-24$19.69$46.5956,000——
2019-01-23$19.64$46.4759,900——
2019-01-22$19.50$46.1444,500——
2019-01-18$19.74$46.71114,300——
2019-01-17$19.61$46.40114,200——
2019-01-16$19.36$45.8169,200——
2019-01-15$19.26$45.5749,400——
2019-01-14$19.36$45.8154,400——
2019-01-11$19.43$45.9770,600——
2019-01-10$19.55$46.2634,500——
2019-01-09$19.69$46.5987,300——
2019-01-08$19.84$46.94127,000——
2019-01-07$19.57$46.30104,500——
2019-01-04$19.19$45.41114,400——
2019-01-03$18.97$44.8854,800——
2019-01-02$19.09$45.17119,400——