Haverty Furniture Companies Stock Price History
NYSE: HVTConsumer DiscretionaryOther Specialty StoresUSD
27.26-0.25 (-0.91%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HVT price history at a glance
The price history for Haverty Furniture Companies (HVT) on this page begins on March 17, 1980, when the stock closed at $0.7333; it most recently closed at $27.26 on October 5, 2026. The highest price in this record is $52.84, reached on June 7, 2021; the latest close is 48.4% below that peak. Across the 45 complete calendar years in the table, HVT finished higher in 24 and lower in 21. Its best year was 1985 (+105.8%) and its worst was 2007 (-47.0%).
Over roughly 47 years the share price changed +3617.4%, a 8.1% compound annual price return (excluding dividends). In the last 12 months alone, HVT has gained 34.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $52.84
- Date of high
- Jun 7, 2021
- Low since 1980
- $0.6667
- Date of low
- Mar 24, 1980
- 52-week high
- $29.83
- 52-week low
- $20.00
- Last close
- $27.26
HVT returns
1 week
-0.87%
1 month
-0.62%
3 months
+8.61%
6 months
+21.70%
Year to date
+16.70%
1 year
+34.35%
3 years
-0.94%
5 years
-17.14%
HVT price return, excluding dividends.
HVT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 27.26 | +15.61% |
| 2025 | 23.58 | +7.28% |
| 2024 | 21.98 | -38.08% |
| 2023 | 35.50 | +18.73% |
| 2022 | 29.90 | -2.19% |
| 2021 | 30.57 | +10.48% |
| 2020 | 27.67 | +42.70% |
| 2019 | 19.39 | +1.04% |
| 2018 | 19.19 | -15.28% |
| 2017 | 22.65 | -4.43% |
| 2016 | 23.70 | +10.54% |
| 2015 | 21.44 | -2.68% |
| 2014 | 22.03 | -29.37% |
| 2013 | 31.19 | +91.70% |
| 2012 | 16.27 | +48.18% |
| 2011 | 10.98 | -15.41% |
| 2010 | 12.98 | -5.46% |
| 2009 | 13.73 | +45.60% |
| 2008 | 9.43 | +20.28% |
| 2007 | 7.84 | -47.03% |
| 2006 | 14.80 | +14.82% |
| 2005 | 12.89 | -30.32% |
| 2004 | 18.50 | -8.42% |
| 2003 | 20.20 | +51.31% |
| 2002 | 13.35 | -20.25% |
| 2001 | 16.74 | +69.52% |
| 2000 | 9.88 | -21.78% |
| 1999 | 12.63 | +20.24% |
| 1998 | 10.50 | +54.13% |
| 1997 | 6.81 | +19.78% |
| 1996 | 5.69 | -18.02% |
| 1995 | 6.94 | +18.09% |
| 1994 | 5.88 | -31.39% |
| 1993 | 8.56 | +48.91% |
| 1992 | 5.75 | +86.49% |
| 1991 | 3.08 | +21.31% |
| 1990 | 2.54 | -25.61% |
| 1989 | 3.42 | -8.89% |
| 1988 | 3.75 | 0.00% |
| 1987 | 3.75 | -10.00% |
| 1986 | 4.17 | -6.54% |
| 1985 | 4.46 | +105.76% |
| 1984 | 2.17 | -20.73% |
| 1983 | 2.73 | +57.69% |
| 1982 | 1.73 | +96.23% |
| 1981 | 0.8833 | +10.41% |
| 1980* | 0.80 | +9.10% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HVT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 27.36 | 27.47 | 27.24 | 27.26 | -0.91% | |
| 27.46 | 27.71 | 27.20 | 27.51 | +0.26% | |
| 27.67 | 27.78 | 27.44 | 27.44 | -1.72% | |
| 27.95 | 28.05 | 27.63 | 27.92 | +0.11% | |
| 27.49 | 27.98 | 27.32 | 27.89 | +1.42% | |
| 27.88 | 27.97 | 27.40 | 27.50 | +0.29% | |
| 27.67 | 27.81 | 27.01 | 27.42 | -0.90% | |
| 27.62 | 27.86 | 27.38 | 27.67 | +0.62% | |
| 27.74 | 27.99 | 27.46 | 27.50 | -1.19% | |
| 27.88 | 28.05 | 27.56 | 27.83 | -0.43% | |
| 27.72 | 28.08 | 27.48 | 27.95 | +0.76% | |
| 27.75 | 27.90 | 27.39 | 27.74 | +0.87% | |
| 27.98 | 28.27 | 27.48 | 27.50 | -2.72% | |
| 28.18 | 28.81 | 28.09 | 28.27 | +2.17% | |
| 27.44 | 28.12 | 27.33 | 27.67 | +1.43% | |
| 27.09 | 27.36 | 26.98 | 27.28 | +0.11% | |
| 27.59 | 27.68 | 27.21 | 27.25 | -0.15% | |
| 27.31 | 27.61 | 27.01 | 27.29 | -0.11% | |
| 27.74 | 27.77 | 27.30 | 27.32 | -1.83% | |
| 27.45 | 27.96 | 27.30 | 27.83 | +0.83% | |
| 27.44 | 27.76 | 27.37 | 27.60 | +1.06% | |
| 27.27 | 27.40 | 26.99 | 27.31 | -0.44% | |
| 27.76 | 27.97 | 27.34 | 27.43 | -2.07% | |
| 28.34 | 28.34 | 27.75 | 28.01 | -1.93% | |
| 27.64 | 28.63 | 27.64 | 28.56 | +3.40% | |
| 27.87 | 28.43 | 27.57 | 27.62 | -1.00% | |
| 27.39 | 28.29 | 27.30 | 27.90 | +2.61% | |
| 27.06 | 27.41 | 26.59 | 27.19 | -0.29% | |
| 27.67 | 27.67 | 26.74 | 27.27 | -0.33% | |
| 27.64 | 27.89 | 27.34 | 27.36 | -0.07% | |
| 27.15 | 27.61 | 26.77 | 27.38 | +0.44% | |
| 27.29 | 27.43 | 26.70 | 27.26 | +0.07% | |
| 27.39 | 27.39 | 26.84 | 27.24 | -1.23% | |
| 27.57 | 27.92 | 27.42 | 27.58 | +0.73% | |
| 27.43 | 27.65 | 27.18 | 27.38 | -0.29% | |
| 28.00 | 28.00 | 27.18 | 27.46 | -2.87% | |
| 28.44 | 28.63 | 28.09 | 28.27 | -0.25% | |
| 28.16 | 28.85 | 27.99 | 28.34 | -0.35% | |
| 28.41 | 28.46 | 27.88 | 28.44 | -1.22% | |
| 28.76 | 28.84 | 28.36 | 28.79 | -0.31% | |
| 28.57 | 29.00 | 28.53 | 28.88 | +2.05% | |
| 28.58 | 28.58 | 27.68 | 28.30 | -0.42% | |
| 28.89 | 29.53 | 28.42 | 28.42 | -1.83% | |
| 29.21 | 29.83 | 28.52 | 28.95 | -0.48% | |
| 28.90 | 29.50 | 28.78 | 29.09 | +0.69% | |
| 29.15 | 29.66 | 28.55 | 28.89 | +0.10% | |
| 29.00 | 29.18 | 27.63 | 28.86 | +2.05% | |
| 26.46 | 29.34 | 26.46 | 28.28 | +9.53% | |
| 25.08 | 25.83 | 24.91 | 25.82 | +4.79% | |
| 25.06 | 25.06 | 24.51 | 24.64 | -1.56% | |
| 25.96 | 26.03 | 24.93 | 25.03 | -3.55% | |
| 26.13 | 26.18 | 25.59 | 25.95 | -0.76% | |
| 25.25 | 26.25 | 25.25 | 26.15 | +3.69% | |
| 25.13 | 25.48 | 25.08 | 25.22 | +1.24% | |
| 24.76 | 25.31 | 24.21 | 24.91 | +0.81% | |
| 25.04 | 25.48 | 24.12 | 24.71 | -2.56% | |
| 25.63 | 25.64 | 24.67 | 25.36 | -0.74% | |
| 25.40 | 25.58 | 25.28 | 25.55 | +0.39% | |
| 25.83 | 25.83 | 25.02 | 25.45 | -0.70% | |
| 26.10 | 26.32 | 25.42 | 25.63 | -2.29% | |
| 25.75 | 26.50 | 25.56 | 26.23 | +2.22% | |
| 25.13 | 26.08 | 25.04 | 25.66 | +1.87% | |
| 25.09 | 25.25 | 24.61 | 25.19 | +0.68% | |
| 25.18 | 25.54 | 25.02 | 25.02 | -0.32% | |
| 25.23 | 25.60 | 25.07 | 25.10 | +0.04% | |
| 24.66 | 25.11 | 24.32 | 25.09 | +2.03% | |
| 24.83 | 25.32 | 24.33 | 24.59 | -2.11% | |
| 25.20 | 25.45 | 24.68 | 25.12 | +0.28% | |
| 25.15 | 25.56 | 24.61 | 25.05 | +0.32% | |
| 25.31 | 25.48 | 24.90 | 24.97 | -1.85% | |
| 25.37 | 25.69 | 25.15 | 25.44 | -0.35% | |
| 25.40 | 25.57 | 25.11 | 25.53 | +0.20% | |
| 25.88 | 25.88 | 25.03 | 25.48 | -1.28% | |
| 25.13 | 25.93 | 24.92 | 25.81 | +2.67% | |
| 25.43 | 25.64 | 24.81 | 25.14 | -1.14% | |
| 24.84 | 25.92 | 24.56 | 25.43 | +2.83% | |
| 23.60 | 24.75 | 23.60 | 24.73 | +2.36% | |
| 24.14 | 24.54 | 24.10 | 24.16 | -0.74% | |
| 23.97 | 24.73 | 23.97 | 24.34 | +2.35% | |
| 23.68 | 24.57 | 23.60 | 23.78 | +0.85% | |
| 23.82 | 24.04 | 23.22 | 23.58 | -0.46% | |
| 23.96 | 24.40 | 23.65 | 23.69 | -0.17% | |
| 24.00 | 24.25 | 23.72 | 23.73 | -1.08% | |
| 23.63 | 24.17 | 23.27 | 23.99 | +2.57% | |
| 23.50 | 23.74 | 23.26 | 23.39 | +0.26% | |
| 22.78 | 23.46 | 22.78 | 23.33 | +3.64% | |
| 22.63 | 22.85 | 22.45 | 22.51 | -0.53% | |
| 22.84 | 22.85 | 22.44 | 22.63 | -0.79% | |
| 22.82 | 22.99 | 22.47 | 22.81 | +1.24% | |
| 22.63 | 22.75 | 22.40 | 22.53 | -1.36% | |
| 22.62 | 23.12 | 22.49 | 22.84 | +0.26% | |
| 22.74 | 22.86 | 22.24 | 22.78 | -1.77% | |
| 23.97 | 23.97 | 23.18 | 23.19 | -2.64% | |
| 23.81 | 24.14 | 23.56 | 23.82 | +0.51% | |
| 23.22 | 24.08 | 22.75 | 23.70 | +3.04% | |
| 22.55 | 23.08 | 22.27 | 23.00 | +2.91% | |
| 22.28 | 22.50 | 21.87 | 22.35 | +0.45% | |
| 21.61 | 22.32 | 21.36 | 22.25 | +2.06% | |
| 21.21 | 21.90 | 21.11 | 21.80 | +2.73% | |
| 20.77 | 21.31 | 20.54 | 21.22 | +0.14% | |
| 20.63 | 21.66 | 20.63 | 21.19 | +1.83% | |
| 20.73 | 21.00 | 20.52 | 20.81 | -0.53% | |
| 20.56 | 20.99 | 20.16 | 20.92 | +1.90% | |
| 20.51 | 20.69 | 20.10 | 20.53 | -0.82% | |
| 21.31 | 21.31 | 20.67 | 20.70 | -2.63% | |
| 22.29 | 22.29 | 21.25 | 21.26 | -4.23% | |
| 21.67 | 22.50 | 21.35 | 22.20 | +2.07% | |
| 21.77 | 22.36 | 21.50 | 21.75 | +0.14% | |
| 20.30 | 22.13 | 20.30 | 21.72 | +7.26% | |
| 21.09 | 22.32 | 20.25 | 20.25 | -1.65% | |
| 21.60 | 22.94 | 20.59 | 20.59 | -5.29% | |
| 22.04 | 22.15 | 21.73 | 21.74 | -1.81% | |
| 21.90 | 22.53 | 21.74 | 22.14 | +1.56% | |
| 22.02 | 22.16 | 21.54 | 21.80 | -2.37% | |
| 22.80 | 22.80 | 22.00 | 22.33 | -1.50% | |
| 22.56 | 22.90 | 22.54 | 22.67 | -0.18% | |
| 22.65 | 22.94 | 22.65 | 22.71 | -0.31% | |
| 22.78 | 23.07 | 22.50 | 22.78 | -0.39% | |
| 23.29 | 23.55 | 22.80 | 22.87 | -1.46% | |
| 23.50 | 23.71 | 23.14 | 23.21 | -0.73% | |
| 23.29 | 23.67 | 22.79 | 23.38 | +0.43% | |
| 23.00 | 23.67 | 23.00 | 23.28 | +2.96% | |
| 22.43 | 22.75 | 22.18 | 22.61 | +0.27% | |
| 22.51 | 22.57 | 22.15 | 22.55 | +0.18% | |
| 22.23 | 22.72 | 22.14 | 22.51 | +1.08% | |
| 22.38 | 22.53 | 21.40 | 22.27 | -0.58% | |
| 22.65 | 22.72 | 22.26 | 22.40 | -0.44% | |
| 21.98 | 22.63 | 21.89 | 22.50 | +1.31% | |
| 21.91 | 22.60 | 21.91 | 22.21 | +5.91% | |
| 21.02 | 21.32 | 20.27 | 20.97 | -0.29% | |
| 20.72 | 21.09 | 20.57 | 21.03 | +0.96% | |
| 21.04 | 21.15 | 20.58 | 20.83 | -2.62% | |
| 21.04 | 21.67 | 21.03 | 21.39 | +0.99% | |
| 21.41 | 21.76 | 20.90 | 21.18 | +0.67% | |
| 21.54 | 21.88 | 20.88 | 21.04 | -1.22% | |
| 21.30 | 21.62 | 21.02 | 21.30 | -0.28% | |
| 20.92 | 21.52 | 20.92 | 21.36 | +0.56% | |
| 20.94 | 21.35 | 20.47 | 21.24 | +2.66% | |
| 20.76 | 21.20 | 20.49 | 20.69 | -1.76% | |
| 21.34 | 21.68 | 21.06 | 21.06 | +1.25% | |
| 21.12 | 21.47 | 20.55 | 20.80 | -1.52% | |
| 21.21 | 21.43 | 20.39 | 21.12 | -0.94% | |
| 21.85 | 22.16 | 21.30 | 21.32 | -2.78% | |
| 21.79 | 22.15 | 21.48 | 21.93 | +1.34% | |
| 21.74 | 22.08 | 21.60 | 21.64 | +0.79% | |
| 21.65 | 21.85 | 21.26 | 21.47 | -0.42% | |
| 21.51 | 21.96 | 21.35 | 21.56 | -1.33% | |
| 21.91 | 22.27 | 21.46 | 21.85 | -0.27% | |
| 22.02 | 22.61 | 21.71 | 21.91 | -1.62% | |
| 22.76 | 22.76 | 21.65 | 22.27 | -2.75% | |
| 22.88 | 23.03 | 22.29 | 22.90 | -1.55% | |
| 22.91 | 23.43 | 22.91 | 23.26 | -0.21% | |
| 23.29 | 23.48 | 22.80 | 23.31 | +1.52% | |
| 22.67 | 23.21 | 22.46 | 22.96 | -0.91% | |
| 23.41 | 23.58 | 22.97 | 23.17 | -2.69% | |
| 23.61 | 23.97 | 23.33 | 23.81 | -0.42% | |
| 24.33 | 24.72 | 23.84 | 23.91 | -1.65% | |
| 25.13 | 25.20 | 23.93 | 24.31 | -3.99% | |
| 25.44 | 27.36 | 24.98 | 25.32 | +0.08% | |
| 26.11 | 26.18 | 24.97 | 25.30 | -3.36% | |
| 25.82 | 26.63 | 25.49 | 26.18 | +0.93% | |
| 25.60 | 26.05 | 25.48 | 25.94 | +0.27% | |
| 26.07 | 26.52 | 25.70 | 25.87 | -1.41% | |
| 26.02 | 26.40 | 25.47 | 26.24 | +1.16% | |
| 26.16 | 26.18 | 25.57 | 25.94 | -0.57% | |
| 26.58 | 26.85 | 25.80 | 26.09 | -0.91% | |
| 27.08 | 27.27 | 26.09 | 26.33 | -2.55% | |
| 26.98 | 27.67 | 26.85 | 27.02 | +1.66% | |
| 27.06 | 27.27 | 26.22 | 26.58 | -2.67% | |
| 27.01 | 27.53 | 25.70 | 27.31 | +1.79% | |
| 27.06 | 27.19 | 26.62 | 26.83 | -0.89% | |
| 26.57 | 27.15 | 26.55 | 27.07 | +2.62% | |
| 25.78 | 26.64 | 25.77 | 26.38 | +1.81% | |
| 25.41 | 26.06 | 25.35 | 25.91 | +2.33% | |
| 25.30 | 25.70 | 25.00 | 25.32 | -0.55% | |
| 25.20 | 25.62 | 25.15 | 25.46 | +0.95% | |
| 25.81 | 26.04 | 25.10 | 25.22 | -2.25% | |
| 26.39 | 26.39 | 25.55 | 25.80 | -1.45% | |
| 26.36 | 26.36 | 25.94 | 26.18 | -0.38% | |
| 26.71 | 27.00 | 26.20 | 26.28 | -1.98% | |
| 27.07 | 27.46 | 26.57 | 26.81 | -0.96% | |
| 26.03 | 27.19 | 25.70 | 27.07 | +5.41% | |
| 25.70 | 26.00 | 25.52 | 25.68 | -2.43% | |
| 26.31 | 26.48 | 26.01 | 26.32 | -0.38% | |
| 26.43 | 26.72 | 26.13 | 26.42 | -0.11% | |
| 26.61 | 26.93 | 26.25 | 26.45 | -0.53% | |
| 26.22 | 26.65 | 25.91 | 26.59 | +1.41% | |
| 25.59 | 26.40 | 25.59 | 26.22 | +1.31% | |
| 25.68 | 25.99 | 25.32 | 25.88 | +0.98% | |
| 24.27 | 25.87 | 24.27 | 25.63 | +4.57% | |
| 24.78 | 24.78 | 24.17 | 24.51 | -0.53% | |
| 24.14 | 24.80 | 23.83 | 24.64 | +1.19% | |
| 23.46 | 24.83 | 23.46 | 24.35 | +3.27% | |
| 23.50 | 23.87 | 23.22 | 23.58 | +0.94% | |
| 23.63 | 23.66 | 23.26 | 23.36 | -1.14% | |
| 23.58 | 23.99 | 23.45 | 23.63 | -0.38% | |
| 24.08 | 24.10 | 23.59 | 23.72 | -1.58% | |
| 23.64 | 24.21 | 23.60 | 24.10 | +1.52% | |
| 23.67 | 23.87 | 23.60 | 23.74 | +0.04% | |
| 23.95 | 23.95 | 23.49 | 23.73 | -0.88% | |
| 24.20 | 24.39 | 23.93 | 23.94 | -1.40% | |
| 24.94 | 25.01 | 24.23 | 24.28 | -3.31% | |
| 24.85 | 25.17 | 24.61 | 25.11 | +2.28% | |
| 24.42 | 25.07 | 24.42 | 24.55 | -0.12% | |
| 25.11 | 25.27 | 24.58 | 24.58 | -1.80% | |
| 24.89 | 25.05 | 24.49 | 25.03 | +1.42% | |
| 25.10 | 25.12 | 24.59 | 24.68 | -1.36% | |
| 24.67 | 25.20 | 24.31 | 25.02 | +2.04% | |
| 23.67 | 24.89 | 23.64 | 24.52 | +3.46% | |
| 23.49 | 23.89 | 23.49 | 23.70 | -0.04% | |
| 24.06 | 24.10 | 23.56 | 23.71 | -0.34% | |
| 23.93 | 24.44 | 23.22 | 23.79 | -0.88% | |
| 24.21 | 24.34 | 23.82 | 24.00 | -1.07% | |
| 24.09 | 24.72 | 24.09 | 24.26 | +1.25% | |
| 24.37 | 24.37 | 23.85 | 23.96 | -1.32% | |
| 23.57 | 24.85 | 23.57 | 24.28 | +2.02% | |
| 24.37 | 24.37 | 23.70 | 23.80 | -1.45% | |
| 23.96 | 24.46 | 23.90 | 24.15 | -0.12% | |
| 23.00 | 24.19 | 23.00 | 24.18 | +4.54% | |
| 23.00 | 23.29 | 22.72 | 23.13 | -0.22% | |
| 22.54 | 23.37 | 22.45 | 23.18 | +3.81% | |
| 22.52 | 22.83 | 22.25 | 22.33 | -0.22% | |
| 22.52 | 22.85 | 22.34 | 22.38 | +0.54% | |
| 22.22 | 22.45 | 21.93 | 22.26 | -0.80% | |
| 22.40 | 22.82 | 22.27 | 22.44 | -0.53% | |
| 22.84 | 22.94 | 22.40 | 22.56 | -1.70% | |
| 22.79 | 23.15 | 22.55 | 22.95 | +0.44% | |
| 22.68 | 23.06 | 22.68 | 22.85 | +1.11% | |
| 22.58 | 23.21 | 22.23 | 22.60 | +0.76% | |
| 22.36 | 22.62 | 22.14 | 22.43 | +2.14% | |
| 22.41 | 22.64 | 21.88 | 21.96 | -1.92% | |
| 22.93 | 23.18 | 22.36 | 22.39 | -3.41% | |
| 22.43 | 23.41 | 22.43 | 23.18 | +3.16% | |
| 22.13 | 22.88 | 22.13 | 22.47 | -1.14% | |
| 21.90 | 23.09 | 21.65 | 22.73 | +4.22% | |
| 21.70 | 23.04 | 21.58 | 21.81 | +0.74% | |
| 21.85 | 23.33 | 21.60 | 21.65 | +7.07% | |
| 20.80 | 21.03 | 20.06 | 20.22 | -2.79% | |
| 20.28 | 20.98 | 20.28 | 20.80 | +1.86% | |
| 20.53 | 21.14 | 20.42 | 20.42 | -0.10% | |
| 20.51 | 20.73 | 20.34 | 20.44 | +0.59% | |
| 20.44 | 20.61 | 20.16 | 20.32 | +0.25% | |
| 20.27 | 20.53 | 20.11 | 20.27 | -0.10% | |
| 20.13 | 20.65 | 20.09 | 20.29 | +0.50% | |
| 20.27 | 20.55 | 20.09 | 20.19 | +0.55% | |
| 20.18 | 20.56 | 20.05 | 20.08 | -0.35% | |
| 20.68 | 20.81 | 20.14 | 20.15 | -2.70% | |
| 20.58 | 21.01 | 20.45 | 20.71 | +1.22% | |
| 20.00 | 20.69 | 20.00 | 20.46 | +1.69% | |
| 20.29 | 20.48 | 20.01 | 20.12 | +0.65% | |
| 20.31 | 20.62 | 19.89 | 19.99 | -1.48% | |
| 20.72 | 20.72 | 20.16 | 20.29 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HVT chart for longer ranges.