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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$27.67$75.59122,600——
2020-12-30$27.82$76.00138,300——
2020-12-29$28.16$76.93350,000——
2020-12-28$29.58$80.81473,500——
2020-12-24$28.37$77.5063,400——
2020-12-23$28.28$77.25111,400——
2020-12-22$27.90$76.22297,800——
2020-12-21$28.76$78.57201,400——
2020-12-18$29.17$79.69786,500——
2020-12-17$29.72$81.19346,900——
2020-12-16$27.74$75.78202,600——
2020-12-15$27.20$74.30169,200——
2020-12-14$25.83$70.56268,600——
2020-12-11$26.06$71.19132,400——
2020-12-10$26.12$71.35122,400——
2020-12-09$26.11$71.33167,700——
2020-12-08$25.62$69.99241,500——
2020-12-07$25.57$69.85350,800——
2020-12-04$26.26$71.74285,600——
2020-12-03$27.91$76.24134,600——
2020-12-02$27.98$76.43213,100——
2020-12-01$28.03$76.57276,000——
2020-11-30$27.22$74.36245,400——
2020-11-27$28.22$77.09102,700——
2020-11-25$28.01$76.52161,300——
2020-11-24$28.89$78.92251,700——
2020-11-23$28.81$78.70468,900——
2020-11-20$27.86$76.11200,500——
2020-11-19$30.77$77.99245,700——
2020-11-18$30.34$76.90180,700——
2020-11-17$30.32$76.85205,000——
2020-11-16$30.16$76.45271,100——
2020-11-13$29.23$74.09153,900——
2020-11-12$28.70$72.74280,900——
2020-11-11$29.11$73.78238,800——
2020-11-10$27.17$68.87174,800——
2020-11-09$25.68$65.09288,300——
2020-11-06$26.42$66.97183,800——
2020-11-05$26.22$66.46100,500——
2020-11-04$24.93$63.1991,600——
2020-11-03$25.99$65.88129,300——
2020-11-02$26.01$65.93206,400——
2020-10-30$25.02$63.42209,900——
2020-10-29$25.30$64.13236,300——
2020-10-28$23.65$59.94151,700——
2020-10-27$23.50$59.56102,600——
2020-10-26$23.39$59.29108,400——
2020-10-23$23.74$60.1774,800——
2020-10-22$23.46$59.4689,500——
2020-10-21$22.57$57.21112,500——
2020-10-20$23.73$60.1597,000——
2020-10-19$24.81$62.8983,500——
2020-10-16$25.28$64.0877,000——
2020-10-15$25.29$64.1069,800——
2020-10-14$24.79$62.8362,500——
2020-10-13$24.96$63.2787,100——
2020-10-12$24.69$62.58119,700——
2020-10-09$24.02$60.88149,100——
2020-10-08$24.08$61.03191,600——
2020-10-07$23.77$60.25290,000——
2020-10-06$22.08$55.9789,300——
2020-10-05$22.42$56.8385,700——
2020-10-02$21.79$55.2396,400——
2020-10-01$21.30$53.9984,200——
2020-09-30$20.94$53.0894,900——
2020-09-29$20.67$52.39140,100——
2020-09-28$20.43$51.7887,100——
2020-09-25$20.18$51.1581,600——
2020-09-24$20.09$50.92111,000——
2020-09-23$19.93$50.52133,200——
2020-09-22$20.56$52.11135,900——
2020-09-21$20.80$52.72160,000——
2020-09-18$22.04$55.86420,500——
2020-09-17$22.10$56.02102,400——
2020-09-16$21.88$55.46136,100——
2020-09-15$21.88$55.46100,100——
2020-09-14$22.04$55.86202,700——
2020-09-11$21.94$55.61273,200——
2020-09-10$21.21$53.76293,600——
2020-09-09$21.40$54.24134,200——
2020-09-08$21.17$53.66248,400——
2020-09-04$21.42$54.29186,300——
2020-09-03$21.34$54.09212,000——
2020-09-02$21.62$54.80142,300——
2020-09-01$21.67$54.93156,600——
2020-08-31$21.12$53.53289,200——
2020-08-28$21.26$53.89261,800——
2020-08-27$21.99$55.74321,500——
2020-08-26$22.15$56.14329,300——
2020-08-25$22.12$56.07210,300——
2020-08-24$22.45$56.90230,200——
2020-08-21$22.22$56.321,259,300——
2020-08-20$22.21$55.79309,500——
2020-08-19$21.29$53.48301,100——
2020-08-18$20.03$50.31348,700——
2020-08-17$20.13$50.56344,400——
2020-08-14$19.00$47.72341,000——
2020-08-13$18.35$46.09273,600——
2020-08-12$18.52$46.52336,300——
2020-08-11$17.82$44.76491,900——
2020-08-10$16.20$40.69353,900——
2020-08-07$15.43$38.76145,000——
2020-08-06$14.66$36.82220,100——
2020-08-05$14.46$36.32435,700——
2020-08-04$14.19$35.64107,100——
2020-08-03$14.24$35.77225,900——
2020-07-31$14.22$35.72344,400——
2020-07-30$14.35$36.04173,800——
2020-07-29$13.96$35.07160,600——
2020-07-28$13.46$33.81154,900——
2020-07-27$13.63$34.24121,600——
2020-07-24$13.82$34.71142,400——
2020-07-23$14.01$35.19187,900——
2020-07-22$14.02$35.22190,600——
2020-07-21$14.24$35.77565,200——
2020-07-20$13.27$33.33122,200——
2020-07-17$13.75$34.54122,600——
2020-07-16$13.99$35.14127,600——
2020-07-15$14.32$35.97128,500——
2020-07-14$14.05$35.2987,600——
2020-07-13$13.92$34.96129,400——
2020-07-10$14.07$35.34112,800——
2020-07-09$14.25$35.79196,100——
2020-07-08$15.51$38.9687,000——
2020-07-07$15.54$39.03160,800——
2020-07-06$15.51$38.9685,400——
2020-07-02$15.22$38.23135,600——
2020-07-01$15.55$39.0688,900——
2020-06-30$16.00$40.19144,900——
2020-06-29$16.14$40.54130,800——
2020-06-26$15.62$39.23324,700——
2020-06-25$15.56$39.08130,900——
2020-06-24$15.84$39.79175,100——
2020-06-23$16.09$40.42148,200——
2020-06-22$16.51$41.47151,600——
2020-06-19$16.15$40.57373,900——
2020-06-18$16.53$41.52152,600——
2020-06-17$17.05$42.83156,100——
2020-06-16$17.50$43.96125,500——
2020-06-15$17.15$43.08109,800——
2020-06-12$16.87$42.37157,200——
2020-06-11$16.52$41.50128,500——
2020-06-10$17.85$44.84125,700——
2020-06-09$18.87$47.40259,200——
2020-06-08$18.41$46.24164,300——
2020-06-05$17.80$44.71209,500——
2020-06-04$17.39$43.68148,600——
2020-06-03$17.39$43.68139,800——
2020-06-02$17.32$43.13149,500——
2020-06-01$16.63$41.41231,100——
2020-05-29$17.30$43.08195,200——
2020-05-28$17.12$42.63216,600——
2020-05-27$17.42$43.38173,900——
2020-05-26$17.04$42.43328,500——
2020-05-22$16.35$40.71213,500——
2020-05-21$15.71$39.12411,700——
2020-05-20$15.36$38.25226,600——
2020-05-19$15.03$37.43242,400——
2020-05-18$15.47$38.52243,100——
2020-05-15$14.86$37.001,207,600——
2020-05-14$14.31$35.63297,100——
2020-05-13$13.64$33.96164,700——
2020-05-12$14.02$34.91252,000——
2020-05-11$14.64$36.45287,300——
2020-05-08$13.27$33.0496,200——
2020-05-07$12.76$31.7786,500——
2020-05-06$12.68$31.57118,000——
2020-05-05$12.15$30.25140,000——
2020-05-04$13.05$32.5061,200——
2020-05-01$12.98$32.3295,100——
2020-04-30$13.53$33.6973,100——
2020-04-29$14.31$35.63118,500——
2020-04-28$13.19$32.84127,700——
2020-04-27$12.96$32.27141,000——
2020-04-24$12.33$30.7095,700——
2020-04-23$11.87$29.56110,200——
2020-04-22$11.47$28.5679,800——
2020-04-21$11.48$28.59132,300——
2020-04-20$11.96$29.78117,700——
2020-04-17$12.29$30.60124,200——
2020-04-16$11.71$29.16144,900——
2020-04-15$12.08$30.08111,500——
2020-04-14$12.60$31.38106,200——
2020-04-13$12.69$31.60100,600——
2020-04-09$12.93$32.20137,300——
2020-04-08$12.05$30.01138,100——
2020-04-07$11.30$28.14138,500——
2020-04-06$11.26$28.04173,600——
2020-04-03$9.99$24.88100,500——
2020-04-02$10.78$26.8496,900——
2020-04-01$10.64$26.49138,400——
2020-03-31$11.89$29.61201,900——
2020-03-30$11.70$29.13206,600——
2020-03-27$12.37$30.8099,500——
2020-03-26$13.05$32.50147,700——
2020-03-25$12.51$31.15161,300——
2020-03-24$12.63$31.45155,200——
2020-03-23$11.59$28.86259,400——
2020-03-20$12.12$30.18365,800——
2020-03-19$12.35$30.75182,500——
2020-03-18$12.68$31.57256,900——
2020-03-17$13.76$34.26208,000——
2020-03-16$13.30$33.12163,100——
2020-03-13$14.78$36.80164,200——
2020-03-12$13.72$34.16306,200——
2020-03-11$15.03$37.43234,600——
2020-03-10$15.54$38.20230,400——
2020-03-09$16.61$40.83173,700——
2020-03-06$17.35$42.65136,600——
2020-03-05$17.45$42.89159,000——
2020-03-04$17.81$43.78129,500——
2020-03-03$17.16$42.18174,000——
2020-03-02$17.35$42.65272,400——
2020-02-28$16.82$41.34211,000——
2020-02-27$16.90$41.54251,800——
2020-02-26$16.27$39.99218,100——
2020-02-25$15.88$39.03283,400——
2020-02-24$16.48$40.51251,900——
2020-02-21$17.33$42.60146,000——
2020-02-20$17.09$42.01166,300——
2020-02-19$17.17$42.20295,100——
2020-02-18$20.26$49.8083,500——
2020-02-14$20.20$49.6542,000——
2020-02-13$20.38$50.0948,300——
2020-02-12$20.42$50.1981,200——
2020-02-11$20.33$49.9769,500——
2020-02-10$20.29$49.8763,400——
2020-02-07$20.29$49.8764,000——
2020-02-06$20.51$50.41115,800——
2020-02-05$20.55$50.5173,100——
2020-02-04$20.09$49.3856,500——
2020-02-03$20.39$50.12108,400——
2020-01-31$20.13$49.4896,900——
2020-01-30$20.43$50.2277,500——
2020-01-29$20.26$49.80105,500——
2020-01-28$20.14$49.50102,200——
2020-01-27$20.23$49.73130,400——
2020-01-24$20.11$49.4368,300——
2020-01-23$20.42$50.19133,600——
2020-01-22$20.51$50.4183,500——
2020-01-21$20.62$50.6867,700——
2020-01-17$20.77$51.0589,200——
2020-01-16$20.53$50.4663,800——
2020-01-15$20.09$49.3871,200——
2020-01-14$19.68$48.37164,200——
2020-01-13$19.79$48.6454,500——
2020-01-10$19.56$48.0857,300——
2020-01-09$19.43$47.7672,200——
2020-01-08$19.57$48.1053,400——
2020-01-07$19.55$48.0574,700——
2020-01-06$19.53$48.0158,800——
2020-01-03$19.39$47.66108,700——
2020-01-02$19.55$48.0583,400——