Haverty (HVT) Historical Prices

160 Followers

Time Period

Events

HVT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	26.22	26.38	25.89	26.22	26.22	+0.23%	88,425	0.74
Nov 10, 2026	25.94	26.45	25.42	26.16	26.16	+4.06%	186,285	1.57
Nov 09, 2026	25.39	26.90	25.12	26.18	26.18	+4.14%	212,377	1.82
Nov 06, 2026	25.92	26.42	25.08	25.14	25.14	-3.57%	227,146	1.90
Nov 05, 2026	29.76	30.15	25.96	26.07	26.07	-11.15%	237,389	2.02
Nov 04, 2026	28.23	29.34	27.50	29.34	29.34	-0.31%	251,861	2.18
Nov 03, 2026	30.56	30.56	29.29	29.43	29.43	-3.10%	96,371	0.83
Nov 02, 2026	29.70	30.60	29.55	30.37	30.37	+3.72%	158,540	1.34
Oct 30, 2026	29.65	29.73	29.15	29.28	29.28	-0.44%	121,068	0.98
Oct 29, 2026	28.76	29.71	28.71	29.41	29.41	+3.81%	86,785	0.70
Oct 28, 2026	28.74	29.14	28.28	28.33	28.33	-1.87%	90,247	0.74
Oct 27, 2026	29.15	29.54	28.73	28.87	28.87	-1.23%	73,302	0.60
Oct 26, 2026	29.74	29.74	29.09	29.23	29.23	-1.05%	68,096	0.55
Oct 23, 2026	29.50	29.60	29.00	29.54	29.54	-1.14%	81,865	0.66
Oct 22, 2026	28.47	29.88	28.42	29.88	29.88	+4.70%	121,751	0.98
Oct 21, 2026	28.54	28.76	28.21	28.54	28.54	0.00%	71,659	0.58
Oct 20, 2026	28.52	28.86	28.41	28.54	28.54	+0.92%	101,031	0.81
Oct 19, 2026	28.11	28.46	28.02	28.28	28.28	+0.64%	106,056	0.85
Oct 16, 2026	28.44	28.79	27.94	28.10	28.10	-0.39%	86,453	0.70
Oct 15, 2026	27.95	28.57	27.95	28.21	28.21	+2.43%	93,472	0.76
Oct 14, 2026	27.70	27.77	27.35	27.54	27.54	-1.54%	101,417	0.82
Oct 13, 2026	27.66	28.06	27.52	27.97	27.97	+2.01%	105,867	0.85
Oct 12, 2026	27.37	27.82	27.08	27.42	27.42	+0.59%	94,204	0.75
Oct 09, 2026	27.36	27.47	27.24	27.26	27.26	-0.91%	72,382	0.58
Oct 08, 2026	27.46	27.71	27.13	27.51	27.51	+0.26%	103,936	0.83
Oct 07, 2026	27.67	27.78	27.44	27.44	27.44	-1.72%	80,004	0.64
Oct 06, 2026	27.95	28.05	27.63	27.92	27.92	+0.11%	70,674	0.57
Oct 05, 2026	27.49	27.98	27.32	27.89	27.89	+1.42%	116,439	0.94
Oct 02, 2026	27.88	27.97	27.40	27.50	27.50	+0.29%	111,531	0.91
Oct 01, 2026	27.67	27.81	27.01	27.42	27.42	-0.90%	141,097	1.15
Sep 30, 2026	27.62	27.86	27.38	27.67	27.67	+0.62%	109,248	0.91
Sep 29, 2026	27.74	27.99	27.46	27.50	27.50	-1.19%	113,031	0.94
Sep 28, 2026	27.88	28.05	27.56	27.83	27.83	-0.43%	111,039	0.93
Sep 25, 2026	27.72	28.08	27.48	27.95	27.95	+0.76%	92,778	0.78
Sep 24, 2026	27.75	27.90	27.39	27.74	27.74	+0.87%	129,791	1.09
Sep 23, 2026	27.98	28.27	27.48	27.50	27.50	-2.72%	121,360	0.99
Sep 22, 2026	28.18	28.81	28.09	28.27	28.27	+2.17%	217,466	1.79
Sep 21, 2026	27.44	28.12	27.33	27.67	27.67	+1.43%	132,129	1.08
Sep 18, 2026	27.09	27.36	26.98	27.28	27.28	+0.11%	291,683	2.45
Sep 17, 2026	27.59	27.68	27.21	27.25	27.25	-0.15%	76,832	0.64
Sep 16, 2026	27.31	27.61	27.01	27.29	27.29	-0.11%	89,606	0.76
Sep 15, 2026	27.74	27.77	27.30	27.32	27.32	-1.83%	89,966	0.75
Sep 14, 2026	27.45	27.96	27.30	27.83	27.83	+0.83%	108,572	0.90
Sep 11, 2026	27.44	27.76	27.37	27.60	27.60	+1.06%	82,894	0.69
Sep 10, 2026	27.27	27.40	26.99	27.31	27.31	-0.44%	103,456	0.87
Sep 09, 2026	27.76	27.97	27.34	27.43	27.43	-2.07%	116,251	0.98
Sep 08, 2026	28.34	28.34	27.75	28.01	28.01	-1.93%	93,266	0.78
Sep 07, 2026	27.64	28.63	27.64	28.56	28.56	0.00%	0	0.00
Sep 04, 2026	27.64	28.63	27.64	28.56	28.56	+3.40%	106,845	0.89
Sep 03, 2026	27.87	28.43	27.57	27.62	27.62	-1.00%	107,199	0.90

Haverty historical prices

Haverty (HVT) Historical Prices

Become an Expert with TipRanks Premium