Haverty Furniture Companies, Inc.
HVTNYSEConsumer Cyclical● Active
$22.55
$-0.08(-0.35%)
Market Cap$362950188
P/E Ratio—
52W High$27.67
52W Low$19.32
Haverty Furniture Companies, Inc.（HVT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hvt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$51.58
Jun 14, 2021
-56.3% from here
5-Year Low5Y
$17.01
Apr 16, 2025
+32.6% from low
IPO Priceadj.
$0.7333
Mar 17, 1980
+3.0K% since IPO
1 Year Ago
$20.32
Jun 9, 2025
+11.0% in 1Y
5 Years Ago
$51.74
Jun 8, 2021
-56.4% in 5Y
10 Years Ago
$18.89
Jun 8, 2016
+19.4% in 10Y
Historical Price Data · HVT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $22.50 | $22.85 | $22.48 | $22.48 | $22.48 | 26K | -0.09% |
| Jun 5, 2026 | $22.84 | $22.85 | $22.44 | $22.63 | $22.63 | 61K | -0.92% |
| Jun 4, 2026 | $22.82 | $22.99 | $22.47 | $22.81 | $22.81 | 88K | -0.04% |
| Jun 3, 2026 | $22.63 | $22.75 | $22.40 | $22.53 | $22.53 | 89K | -0.44% |
| Jun 2, 2026 | $22.62 | $23.12 | $22.49 | $22.84 | $22.84 | 60K | +0.97% |
| Jun 1, 2026 | $22.74 | $22.86 | $22.24 | $22.78 | $22.78 | 88K | +0.18% |
| May 29, 2026 | $23.97 | $23.97 | $23.18 | $23.19 | $23.19 | 84K | -3.25% |
| May 28, 2026 | $23.81 | $24.14 | $23.56 | $23.82 | $23.82 | 93K | +0.04% |
| May 27, 2026 | $23.22 | $24.08 | $22.75 | $23.70 | $23.70 | 85K | +2.07% |
| May 26, 2026 | $22.55 | $23.08 | $22.27 | $23.00 | $23.00 | 94K | +2.00% |
| May 22, 2026 | $22.28 | $22.50 | $21.87 | $22.35 | $22.35 | 73K | +0.31% |
| May 21, 2026 | $21.61 | $22.32 | $21.36 | $22.25 | $22.25 | 118K | +2.96% |
| May 20, 2026 | $21.21 | $21.90 | $21.11 | $21.80 | $21.80 | 92K | +2.78% |
| May 19, 2026 | $20.77 | $21.31 | $20.54 | $21.22 | $21.22 | 77K | +2.17% |
| May 18, 2026 | $20.63 | $21.66 | $20.63 | $21.19 | $21.19 | 124K | +2.71% |
| May 15, 2026 | $20.73 | $21.00 | $20.52 | $20.81 | $20.81 | 101K | +0.39% |
| May 14, 2026 | $20.56 | $20.99 | $20.16 | $20.92 | $20.92 | 80K | +1.75% |
| May 13, 2026 | $20.51 | $20.69 | $20.10 | $20.53 | $20.53 | 118K | +0.10% |
| May 12, 2026 | $21.31 | $21.31 | $20.67 | $20.70 | $20.70 | 105K | -2.86% |
| May 11, 2026 | $22.29 | $22.29 | $21.25 | $21.26 | $21.26 | 103K | -4.62% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HVT
Jan 1 → Dec 31 · 6 years2026-4.3%$23.50 → $22.48
-4.3%
2025+4.1%$22.45 → $23.36
+4.1%
2024-37.3%$35.51 → $22.26
-37.3%
2023+18.3%$30.00 → $35.50
+18.3%
2022-2.6%$30.71 → $29.90
-2.6%
2021-40.5%$51.41 → $30.57
-40.5%
Best Year2023 · +18.3%
Worst Year2021 · -40.5%
Positive Years2 / 6
Avg Annual Return-10.4%
6Y Total Return-56.3%
6Y CAGR~-12.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$244.89+0.00%
Mkt Cap $2.63T
Tesla, Inc.
TSLA
$409.69+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$310.39+0.00%
Mkt Cap $309.5B
Alibaba Group Holding Limited
BABA
$119.92+0.00%
Mkt Cap $279.9B
Toyota Motor Corporation
TM
$178.83+0.00%
Mkt Cap $233.1B
McDonald's Corporation
MCD
$277.94+0.00%
Mkt Cap $197.5B
The TJX Companies, Inc.
TJX
$160.70+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$162.95+0.00%
Mkt Cap $126.3B
Lowe's Companies, Inc.
LOW
$208.70+0.00%
Mkt Cap $117.0B
PDD Holdings Inc.
PDD
$82.36+0.00%
Mkt Cap $115.6BWhat If You Invested in HVT?
If you invested $1,000 in HVT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,194
Total Return+19.4%
CAGR~+1.8% / yr
Profit+$194
Based on Jun 8, 2016 · $18.89Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Haverty Furniture Companies, Inc.（HVT）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.56。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HVT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HVT 历史股价FMP 日线复权 OHLCV