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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$35.50$121.5151,300——
2023-12-28$36.17$123.8150,400——
2023-12-27$36.05$123.4081,800——
2023-12-26$35.59$121.8238,400——
2023-12-22$35.27$120.7381,500——
2023-12-21$35.36$121.0395,000——
2023-12-20$34.96$119.67105,500——
2023-12-19$35.06$120.0183,500——
2023-12-18$34.43$117.8587,500——
2023-12-15$35.12$120.21430,700——
2023-12-14$35.59$121.82163,900——
2023-12-13$33.36$114.19103,700——
2023-12-12$32.47$111.1466,100——
2023-12-11$32.84$112.4158,800——
2023-12-08$32.62$111.6656,700——
2023-12-07$32.74$112.0770,500——
2023-12-06$32.37$110.8094,200——
2023-12-05$32.08$109.8175,700——
2023-12-04$32.91$112.65106,500——
2023-12-01$32.20$110.2298,400——
2023-11-30$31.34$107.27100,100——
2023-11-29$31.04$106.2557,500——
2023-11-28$30.56$104.6060,500——
2023-11-27$30.66$104.95121,000——
2023-11-24$33.02$108.58113,000——
2023-11-22$31.81$104.6066,000——
2023-11-21$31.74$104.3784,700——
2023-11-20$31.70$104.23127,200——
2023-11-17$31.59$103.8773,500——
2023-11-16$31.06$102.1368,900——
2023-11-15$31.65$104.0789,700——
2023-11-14$31.53$103.6884,200——
2023-11-13$29.98$98.5889,100——
2023-11-10$28.92$95.0966,000——
2023-11-09$28.78$94.6371,500——
2023-11-08$29.00$95.3674,300——
2023-11-07$29.26$96.2188,900——
2023-11-06$29.75$97.8281,100——
2023-11-03$29.35$96.51110,800——
2023-11-02$27.76$91.28157,700——
2023-11-01$26.14$85.95110,300——
2023-10-31$26.05$85.6669,500——
2023-10-30$25.67$84.4192,300——
2023-10-27$25.91$85.2051,500——
2023-10-26$26.26$86.3554,900——
2023-10-25$26.97$88.6872,300——
2023-10-24$26.98$88.7157,100——
2023-10-23$27.05$88.9495,200——
2023-10-20$28.45$93.55132,000——
2023-10-19$27.86$91.61111,300——
2023-10-18$28.03$92.1751,000——
2023-10-17$27.97$91.9799,300——
2023-10-16$27.59$90.7273,900——
2023-10-13$27.52$90.4963,800——
2023-10-12$27.77$91.3164,900——
2023-10-11$28.39$93.3543,700——
2023-10-10$28.51$93.7553,700——
2023-10-09$28.34$93.1958,200——
2023-10-06$27.81$91.4440,100——
2023-10-05$27.59$90.7280,800——
2023-10-04$27.88$91.6764,600——
2023-10-03$28.33$93.1552,400——
2023-10-02$29.10$95.6994,700——
2023-09-29$28.78$94.6367,700——
2023-09-28$28.74$94.5081,300——
2023-09-27$28.39$93.3563,600——
2023-09-26$28.14$92.53101,000——
2023-09-25$28.82$94.7656,200——
2023-09-22$28.89$94.9960,800——
2023-09-21$29.63$97.4370,900——
2023-09-20$30.79$101.2443,900——
2023-09-19$30.93$101.7070,000——
2023-09-18$30.37$99.8682,900——
2023-09-15$30.89$101.57268,700——
2023-09-14$31.21$102.6255,800——
2023-09-13$30.97$101.8384,300——
2023-09-12$30.83$101.37100,700——
2023-09-11$30.45$100.12104,200——
2023-09-08$29.96$98.51110,600——
2023-09-07$29.55$97.17135,400——
2023-09-06$29.35$96.5180,600——
2023-09-05$30.67$100.8596,900——
2023-09-01$31.97$105.1271,000——
2023-08-31$31.30$102.9273,900——
2023-08-30$31.06$102.1397,000——
2023-08-29$31.59$103.8749,300——
2023-08-28$31.21$102.6264,800——
2023-08-25$31.06$102.1352,600——
2023-08-24$31.50$102.59127,400——
2023-08-23$31.45$102.4374,800——
2023-08-22$31.45$102.4386,000——
2023-08-21$32.15$104.7187,100——
2023-08-18$32.91$107.1874,500——
2023-08-17$32.80$106.8253,000——
2023-08-16$32.70$106.5051,100——
2023-08-15$33.36$108.6573,500——
2023-08-14$33.57$109.33117,100——
2023-08-11$33.56$109.3062,000——
2023-08-10$33.52$109.1776,300——
2023-08-09$33.89$110.3759,200——
2023-08-08$34.28$111.6492,400——
2023-08-07$33.79$110.0575,700——
2023-08-04$33.62$109.50109,200——
2023-08-03$33.79$110.0598,100——
2023-08-02$32.78$106.76190,100——
2023-08-01$33.90$110.41234,200——
2023-07-31$35.60$115.94149,100——
2023-07-28$35.12$114.3874,500——
2023-07-27$34.61$112.7267,000——
2023-07-26$34.48$112.30125,300——
2023-07-25$34.20$111.38144,900——
2023-07-24$34.11$111.0951,900——
2023-07-21$34.03$110.8377,700——
2023-07-20$34.28$111.6460,400——
2023-07-19$34.28$111.6484,400——
2023-07-18$33.75$109.9265,000——
2023-07-17$33.12$107.87100,100——
2023-07-14$33.01$107.5167,100——
2023-07-13$33.01$107.51133,400——
2023-07-12$32.01$104.2594,800——
2023-07-11$32.01$104.25107,100——
2023-07-10$30.73$100.0880,700——
2023-07-07$29.48$96.01114,100——
2023-07-06$29.28$95.3674,100——
2023-07-05$29.71$96.76112,900——
2023-07-03$30.07$97.9348,700——
2023-06-30$30.22$98.4282,000——
2023-06-29$30.45$99.17118,500——
2023-06-28$30.44$99.14126,600——
2023-06-27$30.32$98.75145,500——
2023-06-26$29.24$95.23108,500——
2023-06-23$28.43$92.59222,600——
2023-06-22$28.15$91.68101,600——
2023-06-21$28.36$92.3677,800——
2023-06-20$28.61$93.18140,300——
2023-06-16$28.68$93.41234,100——
2023-06-15$28.89$94.0983,700——
2023-06-14$28.77$93.7097,800——
2023-06-13$29.14$94.90162,200——
2023-06-12$28.94$94.25102,500——
2023-06-09$28.55$92.98193,800——
2023-06-08$28.62$93.21148,300——
2023-06-07$29.27$95.33123,700——
2023-06-06$27.85$90.70144,700——
2023-06-05$26.41$86.01119,100——
2023-06-02$26.88$86.57176,900——
2023-06-01$26.22$84.44222,100——
2023-05-31$26.39$84.99201,500——
2023-05-30$26.18$84.3191,900——
2023-05-26$25.81$83.12121,900——
2023-05-25$25.74$82.90187,900——
2023-05-24$26.41$85.05124,500——
2023-05-23$26.45$85.18120,600——
2023-05-22$26.48$85.28193,000——
2023-05-19$26.34$84.83146,900——
2023-05-18$26.32$84.7666,200——
2023-05-17$26.25$84.54109,500——
2023-05-16$25.55$82.28108,600——
2023-05-15$26.15$84.22107,800——
2023-05-12$25.98$83.6770,100——
2023-05-11$25.53$82.22136,300——
2023-05-10$25.41$81.83108,400——
2023-05-09$25.44$81.93105,600——
2023-05-08$25.57$82.35135,400——
2023-05-05$26.23$84.47151,100——
2023-05-04$25.66$82.64290,700——
2023-05-03$25.92$83.48404,100——
2023-05-02$28.60$92.11212,100——
2023-05-01$30.07$96.84178,200——
2023-04-28$30.14$97.07175,100——
2023-04-27$29.16$93.91130,400——
2023-04-26$28.65$92.27127,800——
2023-04-25$28.79$92.72132,600——
2023-04-24$29.70$95.65123,000——
2023-04-21$30.41$97.94270,200——
2023-04-20$32.38$104.28103,300——
2023-04-19$32.41$104.38140,200——
2023-04-18$32.35$104.18102,800——
2023-04-17$32.26$103.89109,300——
2023-04-14$32.07$103.28113,800——
2023-04-13$32.40$104.34135,200——
2023-04-12$32.00$103.0681,400——
2023-04-11$32.21$103.73112,100——
2023-04-10$32.15$103.54150,800——
2023-04-06$31.42$101.19105,600——
2023-04-05$31.63$101.86130,200——
2023-04-04$31.83$102.51141,600——
2023-04-03$32.00$103.06130,000——
2023-03-31$31.91$102.77158,600——
2023-03-30$31.44$101.2555,400——
2023-03-29$31.70$102.0980,700——
2023-03-28$31.30$100.8095,900——
2023-03-27$31.28$100.74100,400——
2023-03-24$31.05$100.0097,000——
2023-03-23$30.85$99.35107,900——
2023-03-22$31.10$100.16122,200——
2023-03-21$32.04$103.18168,100——
2023-03-20$32.34$104.15174,200——
2023-03-17$31.78$102.35856,300——
2023-03-16$32.10$103.38166,400——
2023-03-15$31.90$102.73155,600——
2023-03-14$32.41$104.38272,900——
2023-03-13$31.38$101.06234,000——
2023-03-10$32.17$103.60247,700——
2023-03-09$32.54$104.79249,100——
2023-03-08$33.73$107.73149,000——
2023-03-07$34.25$109.39152,600——
2023-03-06$34.50$110.18315,400——
2023-03-03$35.96$114.85139,400——
2023-03-02$37.03$118.26111,400——
2023-03-01$37.39$119.4190,700——
2023-02-28$37.74$120.53138,200——
2023-02-27$37.53$119.86237,500——
2023-02-24$37.87$120.95135,100——
2023-02-23$37.51$119.80122,600——
2023-02-22$37.11$118.52242,600——
2023-02-21$35.04$111.91155,500——
2023-02-17$36.49$116.5494,200——
2023-02-16$36.14$115.4282,600——
2023-02-15$36.15$115.45107,600——
2023-02-14$35.41$113.0989,100——
2023-02-13$35.84$114.4662,600——
2023-02-10$35.00$111.7876,600——
2023-02-09$35.47$113.28107,900——
2023-02-08$35.47$113.2881,800——
2023-02-07$36.18$115.55130,100——
2023-02-06$36.38$116.19152,400——
2023-02-03$36.80$117.53100,300——
2023-02-02$36.40$116.25126,800——
2023-02-01$35.01$111.81172,200——
2023-01-31$34.92$111.53197,400——
2023-01-30$33.75$107.7983,700——
2023-01-27$33.36$106.5453,800——
2023-01-26$33.15$105.8760,900——
2023-01-25$33.27$106.2652,500——
2023-01-24$33.37$106.5856,900——
2023-01-23$33.29$106.32104,600——
2023-01-20$33.50$106.99116,500——
2023-01-19$33.26$106.22117,200——
2023-01-18$33.88$108.2086,000——
2023-01-17$33.76$107.8291,700——
2023-01-13$34.05$108.7594,600——
2023-01-12$33.94$108.4089,700——
2023-01-11$34.07$108.81179,100——
2023-01-10$33.10$105.7184,200——
2023-01-09$32.68$104.3798,100——
2023-01-06$32.14$102.65105,400——
2023-01-05$30.83$98.46119,200——
2023-01-04$30.69$98.0294,200——
2023-01-03$30.05$95.97117,300——