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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$30.57$91.10148,000——
2021-12-30$30.94$92.20168,900——
2021-12-29$31.10$92.68201,000——
2021-12-28$31.13$92.76186,200——
2021-12-27$30.65$91.33226,600——
2021-12-23$30.51$90.92121,500——
2021-12-22$30.84$91.90159,900——
2021-12-21$30.72$91.54195,500——
2021-12-20$29.87$89.01259,100——
2021-12-17$32.10$95.66763,500——
2021-12-16$32.10$95.66385,000——
2021-12-15$32.17$95.86262,000——
2021-12-14$31.19$92.94334,900——
2021-12-13$31.30$93.27241,600——
2021-12-10$31.37$93.48167,700——
2021-12-09$31.12$92.73199,500——
2021-12-08$31.34$93.39199,600——
2021-12-07$30.45$90.74231,800——
2021-12-06$30.43$90.68270,500——
2021-12-03$30.02$89.46292,000——
2021-12-02$30.50$90.89223,500——
2021-12-01$29.44$87.73243,800——
2021-11-30$29.91$89.13337,200——
2021-11-29$30.60$91.19205,700——
2021-11-26$31.23$93.06162,600——
2021-11-24$32.21$95.98214,200——
2021-11-23$32.19$95.92220,400——
2021-11-22$32.29$96.22215,100——
2021-11-19$31.38$93.51277,100——
2021-11-18$33.94$94.43315,400——
2021-11-17$33.38$92.88276,100——
2021-11-16$33.92$94.38241,800——
2021-11-15$33.98$94.54449,600——
2021-11-12$34.13$94.96264,800——
2021-11-11$35.71$99.36190,300——
2021-11-10$34.99$97.36367,600——
2021-11-09$35.22$97.99281,000——
2021-11-08$34.80$96.83379,900——
2021-11-05$32.32$89.93208,000——
2021-11-04$31.15$86.67281,100——
2021-11-03$31.54$87.76231,500——
2021-11-02$30.35$84.44257,800——
2021-11-01$30.47$84.78345,300——
2021-10-29$28.70$79.85688,100——
2021-10-28$32.23$89.68192,500——
2021-10-27$31.76$88.37126,800——
2021-10-26$32.68$90.93110,700——
2021-10-25$33.89$94.29132,600——
2021-10-22$33.40$92.93112,900——
2021-10-21$33.70$93.77105,200——
2021-10-20$33.65$93.6368,400——
2021-10-19$33.97$94.52233,000——
2021-10-18$33.23$92.46197,400——
2021-10-15$32.90$91.54157,100——
2021-10-14$33.23$92.46200,100——
2021-10-13$32.31$89.90296,500——
2021-10-12$33.77$93.96180,300——
2021-10-11$34.03$94.68101,100——
2021-10-08$34.71$96.58112,400——
2021-10-07$34.84$96.94117,500——
2021-10-06$34.03$94.68117,700——
2021-10-05$34.07$94.80129,700——
2021-10-04$33.69$93.74182,700——
2021-10-01$33.26$92.54271,000——
2021-09-30$33.71$93.79179,200——
2021-09-29$36.00$100.1798,200——
2021-09-28$36.12$100.50216,500——
2021-09-27$36.25$100.86168,000——
2021-09-24$35.83$99.69131,700——
2021-09-23$35.90$99.89234,300——
2021-09-22$34.55$96.13212,500——
2021-09-21$33.86$94.21190,200——
2021-09-20$34.63$96.35148,600——
2021-09-17$34.31$95.46693,900——
2021-09-16$33.82$94.10178,800——
2021-09-15$34.22$95.21165,600——
2021-09-14$33.76$93.93279,000——
2021-09-13$33.83$94.13295,100——
2021-09-10$35.13$97.74188,500——
2021-09-09$35.87$99.80161,200——
2021-09-08$35.90$99.89168,900——
2021-09-07$36.10$100.44196,600——
2021-09-03$36.10$100.44115,900——
2021-09-02$36.12$100.50177,500——
2021-09-01$36.30$101.00170,900——
2021-08-31$35.63$99.14324,000——
2021-08-30$35.99$100.14231,500——
2021-08-27$36.92$102.72191,200——
2021-08-26$36.07$100.36205,500——
2021-08-25$36.21$100.75142,900——
2021-08-24$35.83$99.69108,200——
2021-08-23$35.41$98.52165,400——
2021-08-20$35.22$97.99189,100——
2021-08-19$35.90$99.19232,600——
2021-08-18$35.49$98.06205,900——
2021-08-17$35.43$97.89269,200——
2021-08-16$37.67$104.08164,700——
2021-08-13$37.61$103.92171,500——
2021-08-12$38.63$106.73150,800——
2021-08-11$38.26$105.71328,400——
2021-08-10$38.79$107.18205,900——
2021-08-09$37.51$103.64270,000——
2021-08-06$36.50$100.85167,600——
2021-08-05$36.80$101.68271,000——
2021-08-04$35.91$99.22225,900——
2021-08-03$36.62$101.18368,200——
2021-08-02$36.50$100.85334,700——
2021-07-30$35.99$99.44415,400——
2021-07-29$37.14$102.62231,900——
2021-07-28$36.41$100.60402,200——
2021-07-27$38.24$105.66191,300——
2021-07-26$38.39$106.07152,800——
2021-07-23$38.33$105.91128,400——
2021-07-22$37.82$104.50216,100——
2021-07-21$39.75$109.83186,600——
2021-07-20$39.18$108.25216,400——
2021-07-19$38.79$107.18152,600——
2021-07-16$39.86$110.13117,100——
2021-07-15$41.22$113.89100,800——
2021-07-14$41.17$113.75175,000——
2021-07-13$42.25$116.74181,600——
2021-07-12$42.24$116.71126,500——
2021-07-09$42.23$116.68100,400——
2021-07-08$40.71$112.48179,100——
2021-07-07$41.64$115.05176,700——
2021-07-06$41.49$114.64212,400——
2021-07-02$42.27$116.79138,100——
2021-07-01$43.37$119.83172,200——
2021-06-30$42.76$118.15156,600——
2021-06-29$42.43$117.23226,200——
2021-06-28$43.04$118.92424,600——
2021-06-25$40.23$111.16577,900——
2021-06-24$40.75$112.59134,900——
2021-06-23$40.74$112.56191,000——
2021-06-22$40.57$112.09202,900——
2021-06-21$41.28$114.06536,000——
2021-06-18$39.04$107.87486,000——
2021-06-17$42.16$116.49216,500——
2021-06-16$44.62$123.28226,600——
2021-06-15$46.46$128.37276,200——
2021-06-14$48.26$133.34293,100——
2021-06-11$50.61$139.83147,300——
2021-06-10$49.08$135.61131,900——
2021-06-09$49.71$137.35191,900——
2021-06-08$51.74$142.96183,700——
2021-06-07$51.88$143.34377,400——
2021-06-04$48.09$132.87179,500——
2021-06-03$47.07$130.05186,600——
2021-06-02$46.97$129.78154,300——
2021-06-01$46.94$129.69224,300——
2021-05-28$45.94$126.93146,400——
2021-05-27$46.46$127.68223,800——
2021-05-26$46.76$128.50307,800——
2021-05-25$43.20$118.72151,200——
2021-05-24$43.96$120.81136,800——
2021-05-21$43.99$120.89124,700——
2021-05-20$44.03$121.0099,500——
2021-05-19$44.58$122.51164,100——
2021-05-18$45.50$125.04156,600——
2021-05-17$46.55$127.93145,800——
2021-05-14$44.92$123.45139,800——
2021-05-13$43.29$118.97144,800——
2021-05-12$42.06$115.59213,900——
2021-05-11$44.82$123.17208,600——
2021-05-10$46.63$128.14326,400——
2021-05-07$46.63$128.14216,400——
2021-05-06$46.01$126.44235,700——
2021-05-05$46.15$126.83144,500——
2021-05-04$46.70$128.34232,900——
2021-05-03$47.91$131.66269,200——
2021-04-30$46.47$127.71262,800——
2021-04-29$48.13$132.27267,500——
2021-04-28$46.52$127.84419,900——
2021-04-27$41.00$112.67176,900——
2021-04-26$41.09$112.92171,600——
2021-04-23$39.95$109.79119,300——
2021-04-22$39.81$109.40127,100——
2021-04-21$39.81$109.40131,800——
2021-04-20$38.93$106.98176,100——
2021-04-19$39.98$109.87165,600——
2021-04-16$40.96$112.56114,000——
2021-04-15$40.45$111.16102,100——
2021-04-14$39.56$108.72120,500——
2021-04-13$39.18$107.67141,900——
2021-04-12$39.60$108.83128,000——
2021-04-09$39.75$109.24152,900——
2021-04-08$39.58$108.77125,000——
2021-04-07$39.04$107.29132,800——
2021-04-06$38.67$106.27245,700——
2021-04-05$38.27$105.17151,200——
2021-04-01$37.90$104.15123,000——
2021-03-31$37.19$102.20268,000——
2021-03-30$37.64$103.44237,700——
2021-03-29$35.69$98.08161,600——
2021-03-26$36.39$100.00193,000——
2021-03-25$36.34$99.87199,000——
2021-03-24$36.01$98.96184,600——
2021-03-23$37.37$102.70193,400——
2021-03-22$38.70$106.35249,800——
2021-03-19$39.41$108.30547,400——
2021-03-18$38.95$107.04262,200——
2021-03-17$37.99$104.40171,000——
2021-03-16$37.62$103.38167,800——
2021-03-15$37.99$104.40227,200——
2021-03-12$36.70$100.86158,400——
2021-03-11$36.37$99.95177,700——
2021-03-10$36.94$100.91205,500——
2021-03-09$35.23$96.24231,800——
2021-03-08$36.96$100.97380,100——
2021-03-05$35.89$98.04236,400——
2021-03-04$35.49$96.95255,600——
2021-03-03$36.46$99.60183,300——
2021-03-02$37.40$102.17367,200——
2021-03-01$36.32$99.22239,400——
2021-02-26$36.17$98.81257,200——
2021-02-25$35.22$96.21211,300——
2021-02-24$36.00$98.34178,200——
2021-02-23$34.82$95.12282,600——
2021-02-22$36.42$99.49468,200——
2021-02-19$35.08$95.83137,200——
2021-02-18$34.78$95.01199,600——
2021-02-17$33.23$90.78185,600——
2021-02-16$34.45$94.11152,000——
2021-02-12$35.18$96.1073,500——
2021-02-11$34.76$94.96122,200——
2021-02-10$34.04$92.99139,400——
2021-02-09$34.72$94.85213,500——
2021-02-08$34.34$93.81107,500——
2021-02-05$33.30$90.97136,600——
2021-02-04$34.17$93.34347,200——
2021-02-03$31.96$87.3165,900——
2021-02-02$31.57$86.24126,300——
2021-02-01$30.87$84.33166,600——
2021-01-29$32.69$89.30210,200——
2021-01-28$32.38$88.45149,000——
2021-01-27$34.26$93.59164,100——
2021-01-26$33.88$92.55108,000——
2021-01-25$33.80$92.33140,000——
2021-01-22$33.58$91.73103,300——
2021-01-21$32.75$89.47166,400——
2021-01-20$32.13$87.77127,200——
2021-01-19$31.64$86.43162,200——
2021-01-15$33.14$90.53196,300——
2021-01-14$33.86$92.50341,200——
2021-01-13$32.31$88.26191,500——
2021-01-12$31.86$87.03172,000——
2021-01-11$31.17$85.15171,600——
2021-01-08$30.82$84.19459,500——
2021-01-07$30.04$82.06136,400——
2021-01-06$29.91$81.71201,400——
2021-01-05$28.24$77.14170,900——
2021-01-04$27.94$76.33195,300——