Haverty Furniture Companies, Inc. - Price History
Stock symbol HVT-A is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for HVT-A (Haverty Furniture Companies, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $34.97 | $34.97 |
| December 2023 | $35.58 | $35.58 |
| November 2023 | $32.90 | $32.90 |
| October 2023 | $25.09 | $26.10 |
| September 2023 | $27.87 | $29 |
| August 2023 | $29.87 | $31.35 |
| July 2023 | $33.88 | $35.55 |
| June 2023 | $26.86 | $28.19 |
| May 2023 | $24.66 | $26.14 |
| April 2023 | $28.74 | $30.47 |
| March 2023 | $30.18 | $32 |
| February 2023 | $35.15 | $37.56 |
| January 2023 | $32.14 | $34.35 |
| December 2022 | $28.74 | $30.71 |
| November 2022 | $28.43 | $30.38 |
| October 2022 | $24.37 | $27.04 |
| September 2022 | $22.70 | $25.19 |
| August 2022 | $26.13 | $29 |
| July 2022 | $23.84 | $26.68 |
| June 2022 | $22.16 | $24.80 |
| May 2022 | $25.90 | $29.26 |
| April 2022 | $22.66 | $25.60 |
| March 2022 | $25.02 | $28.27 |
| February 2022 | $25.05 | $28.53 |
| January 2022 | $25.24 | $28.75 |
| December 2021 | $26.63 | $30.33 |
| November 2021 | $27.22 | $31 |
| October 2021 | $23.22 | $28.28 |
| September 2021 | $29.55 | $36 |
| August 2021 | $29.34 | $35.73 |
| July 2021 | $30.18 | $37 |
| June 2021 | $34.98 | $42.88 |
| May 2021 | $37.45 | $45.91 |
| April 2021 | $36.31 | $44.73 |
| March 2021 | $29.97 | $36.92 |
| February 2021 | $29.25 | $36.23 |
| January 2021 | $27.69 | $34.30 |
| December 2020 | $23.41 | $29 |
| November 2020 | $23.27 | $28.82 |
| October 2020 | $17.76 | $23.58 |
| September 2020 | $16.06 | $21.32 |
| August 2020 | $16.06 | $21.32 |
| July 2020 | $10.44 | $13.98 |
| June 2020 | $12.06 | $16.16 |
| May 2020 | $13.36 | $18.03 |
| April 2020 | $9.88 | $13.34 |
| March 2020 | $9.36 | $12.64 |
| February 2020 | $11.62 | $15.88 |
| January 2020 | $14.78 | $20.20 |
| December 2019 | $14.78 | $20.20 |
| November 2019 | $15.08 | $20.60 |
| October 2019 | $13.18 | $18.18 |
| September 2019 | $14.82 | $20.45 |
| August 2019 | $14.01 | $19.33 |
| July 2019 | $13.21 | $18.40 |
| June 2019 | $12.24 | $17.05 |
| May 2019 | $12.30 | $17.30 |
| April 2019 | $17.45 | $24.56 |
| March 2019 | $16.40 | $23.08 |
| February 2019 | $17.04 | $24.16 |
| January 2019 | $14.31 | $20.28 |
| December 2018 | $12.98 | $18.40 |
| November 2018 | $14.73 | $22 |
| October 2018 | $13.93 | $20.81 |
| September 2018 | $14.89 | $22.24 |
| August 2018 | $14.70 | $21.95 |
| July 2018 | $13.32 | $20.05 |
| June 2018 | $14.48 | $21.80 |
| May 2018 | $13.42 | $20.20 |
| April 2018 | $12.18 | $18.50 |
| March 2018 | $13.37 | $20.30 |
| February 2018 | $13.72 | $21 |
| January 2018 | $14.60 | $22.35 |
| December 2017 | $15.25 | $23.35 |
| November 2017 | $16.30 | $24.95 |
| October 2017 | $15.84 | $24.40 |
| September 2017 | $17.14 | $26.40 |
| August 2017 | $15.54 | $23.95 |
| July 2017 | $14.45 | $22.40 |
| June 2017 | $15.97 | $24.75 |
| May 2017 | $15.65 | $24.25 |
| April 2017 | $15.38 | $23.95 |
| March 2017 | $15.57 | $24.25 |
| February 2017 | $14.82 | $23.20 |
| January 2017 | $13.83 | $21.65 |
| December 2016 | $15.08 | $23.60 |
| November 2016 | $13.80 | $21.60 |
| October 2016 | $10.98 | $18.04 |
| September 2016 | $12.11 | $19.89 |
| August 2016 | $12.12 | $19.90 |
| July 2016 | $11.21 | $18.51 |
| June 2016 | $10.84 | $17.90 |
| May 2016 | $11.22 | $18.53 |
| April 2016 | $11.38 | $18.90 |
| March 2016 | $12.89 | $21.41 |
| February 2016 | $11.39 | $19 |
| January 2016 | $11.04 | $18.42 |
| December 2015 | $12.89 | $21.50 |
| November 2015 | $14.57 | $24.31 |
| October 2015 | $13.46 | $22.55 |
| September 2015 | $14.21 | $23.80 |
| August 2015 | $13.83 | $23.16 |
| July 2015 | $13.53 | $22.75 |
| June 2015 | $12.86 | $21.62 |
| May 2015 | $12.67 | $21.30 |
| April 2015 | $12.74 | $21.50 |
| March 2015 | $14.46 | $24.40 |
| February 2015 | $14.03 | $23.76 |
| January 2015 | $14.29 | $24.20 |
| December 2014 | $12.95 | $21.92 |
| November 2014 | $12.56 | $21.27 |
| October 2014 | $13.01 | $22.10 |
| September 2014 | $13.24 | $22.50 |
| August 2014 | $13.83 | $23.49 |
| July 2014 | $12.54 | $22.26 |
| June 2014 | $13.95 | $24.76 |
| May 2014 | $14.13 | $25.07 |
| April 2014 | $14.37 | $25.58 |
| March 2014 | $16.63 | $29.60 |
| February 2014 | $16.67 | $29.68 |
| January 2014 | $15.72 | $28.06 |
| December 2013 | $17.65 | $31.50 |
| November 2013 | $16.26 | $29.01 |
| October 2013 | $15.65 | $28 |
| September 2013 | $13.68 | $24.47 |
| August 2013 | $13.48 | $24.13 |
| July 2013 | $14.43 | $25.90 |
| June 2013 | $12.87 | $23.10 |
| May 2013 | $13.68 | $24.55 |
| April 2013 | $13.19 | $23.70 |
| March 2013 | $11.59 | $20.83 |
| February 2013 | $10.17 | $18.28 |
| January 2013 | $9.87 | $17.76 |
| December 2012 | $9.14 | $16.45 |
| November 2012 | $9.37 | $16.87 |
| October 2012 | $7.80 | $14.93 |
| September 2012 | $7.26 | $13.90 |
| August 2012 | $6.80 | $13.02 |
| July 2012 | $5.94 | $11.40 |
| June 2012 | $5.83 | $11.20 |
| May 2012 | $6.35 | $12.20 |
| April 2012 | $6.38 | $12.30 |
| March 2012 | $5.86 | $11.30 |
| February 2012 | $5.76 | $11.10 |
| January 2012 | $6.47 | $12.46 |
| December 2011 | $5.74 | $11.06 |
| November 2011 | $6.23 | $12 |
| October 2011 | $6.17 | $12 |
| September 2011 | $5.27 | $10.25 |
| August 2011 | $5.96 | $11.60 |
| July 2011 | $5.67 | $11.04 |
| June 2011 | $5.79 | $11.26 |
| May 2011 | $5.64 | $10.98 |
| April 2011 | $6.68 | $13 |
| March 2011 | $6.72 | $13.08 |
| February 2011 | $6.74 | $13.12 |
| January 2011 | $6.30 | $12.25 |
| December 2010 | $6.65 | $12.94 |
| November 2010 | $6.17 | $12.01 |
| October 2010 | $5.45 | $10.70 |
| September 2010 | $5.63 | $11.05 |
| August 2010 | $4.96 | $9.75 |
| July 2010 | $6.47 | $12.70 |
| June 2010 | $6.27 | $12.31 |
| May 2010 | $8.25 | $16.21 |
| April 2010 | $8.38 | $16.45 |
| March 2010 | $8.37 | $16.43 |
| February 2010 | $6.77 | $13.29 |
| January 2010 | $6.34 | $12.44 |
| December 2009 | $7 | $13.75 |
| November 2009 | $6.02 | $11.83 |
| October 2009 | $6.05 | $11.90 |
| September 2009 | $5.98 | $11.75 |
| August 2009 | $6.05 | $11.90 |
| July 2009 | $5.47 | $10.75 |
| June 2009 | $4.68 | $9.21 |
| May 2009 | $5.24 | $10.30 |
| April 2009 | $5.54 | $10.90 |
| March 2009 | $5.35 | $10.51 |
| February 2009 | $4.49 | $8.83 |
| January 2009 | $4.06 | $7.98 |
| December 2008 | $4.89 | $9.62 |
| November 2008 | $4.32 | $8.50 |
| October 2008 | $5.08 | $9.98 |
| September 2008 | $5.82 | $11.45 |
| August 2008 | $5.71 | $11.22 |
| July 2008 | $5.87 | $11.60 |
| June 2008 | $5.07 | $10.03 |
| May 2008 | $5.34 | $10.55 |
| April 2008 | $4.60 | $9.15 |
| March 2008 | $5.36 | $10.66 |
| February 2008 | $4.90 | $9.75 |
| January 2008 | $4.96 | $9.94 |
| December 2007 | $4.49 | $8.99 |
| November 2007 | $4.28 | $8.56 |
| October 2007 | $4.24 | $8.56 |
| September 2007 | $4.45 | $8.98 |
| August 2007 | $5.34 | $10.76 |
| July 2007 | $5.51 | $11.18 |
| June 2007 | $5.82 | $11.80 |
| May 2007 | $5.93 | $12.03 |
| April 2007 | $6.22 | $12.67 |
| March 2007 | $6.87 | $14 |
| February 2007 | $7.09 | $14.51 |
| January 2007 | $7.38 | $15.12 |
| December 2006 | $7.26 | $14.86 |
| November 2006 | $6.83 | $13.98 |
| October 2006 | $7.66 | $15.76 |
| September 2006 | $7.76 | $15.97 |
| August 2006 | $6.82 | $14.02 |
| July 2006 | $7.38 | $15.25 |
| June 2006 | $7.65 | $15.81 |
| May 2006 | $6.78 | $14 |
| April 2006 | $7.38 | $15.30 |
| March 2006 | $6.99 | $14.50 |
| February 2006 | $6.82 | $14.21 |
| January 2006 | $6.72 | $14 |
| December 2005 | $6.12 | $12.76 |
| November 2005 | $6.24 | $13 |
| October 2005 | $5.71 | $11.95 |
| September 2005 | $5.80 | $12.14 |
| August 2005 | $5.91 | $12.38 |
| July 2005 | $6.30 | $13.25 |
| June 2005 | $7.03 | $14.79 |
| May 2005 | $6.73 | $14.15 |
| April 2005 | $6.91 | $14.60 |
| March 2005 | $7.28 | $15.38 |
| February 2005 | $7.67 | $16.27 |
| January 2005 | $8.25 | $17.50 |
| December 2004 | $8.22 | $17.42 |
| November 2004 | $9.34 | $19.80 |
| October 2004 | $8 | $17 |
| September 2004 | $8.28 | $17.60 |
| August 2004 | $7.88 | $16.75 |
| July 2004 | $8.68 | $18.52 |
| June 2004 | $8.33 | $17.78 |
| May 2004 | $8.46 | $18.05 |
| April 2004 | $8.48 | $18.15 |
| March 2004 | $10.09 | $21.60 |
| February 2004 | $9.95 | $21.30 |
| January 2004 | $9.85 | $21.14 |
| December 2003 | $9.32 | $20 |
| November 2003 | $10.23 | $21.95 |
| October 2003 | $9.75 | $20.99 |
| September 2003 | $8.60 | $18.50 |
| August 2003 | $8.02 | $17.25 |
| July 2003 | $7.64 | $16.50 |
| June 2003 | $8.01 | $17.30 |
| May 2003 | $7.18 | $15.50 |
| April 2003 | $6.41 | $13.90 |
| March 2003 | $4.96 | $10.75 |
| February 2003 | $5.08 | $11 |
| January 2003 | $5.64 | $12.28 |
| December 2002 | $6.43 | $14 |
| November 2002 | $6.12 | $13.33 |
| October 2002 | $5.83 | $12.75 |
| September 2002 | $5.58 | $12.20 |
| August 2002 | $5.91 | $12.93 |
| July 2002 | $6.28 | $13.80 |
| June 2002 | $8.90 | $19.55 |
| May 2002 | $8.31 | $18.25 |
| April 2002 | $8.52 | $18.75 |
| March 2002 | $7.86 | $17.30 |
| February 2002 | $8.99 | $19.80 |
| January 2002 | $7.92 | $17.50 |
| December 2001 | $7.40 | $16.35 |
| November 2001 | $6.93 | $15.30 |
| October 2001 | $6.18 | $13.70 |
| September 2001 | $6.27 | $13.90 |
| August 2001 | $6.41 | $14.20 |
| July 2001 | $6.36 | $14.15 |
| June 2001 | $6.75 | $15 |
| May 2001 | $6.07 | $13.50 |
| April 2001 | $6.18 | $13.80 |
| March 2001 | $6.09 | $13.60 |
| February 2001 | $6.27 | $14 |
| January 2001 | $5.19 | $11.62 |
| December 2000 | $4.27 | $9.56 |
| November 2000 | $5.02 | $11.25 |
| October 2000 | $5.32 | $11.50 |
| September 2000 | $5.11 | $11.50 |
| August 2000 | $5.11 | $11.50 |
| July 2000 | $4.98 | $11.25 |
| June 2000 | $4.87 | $11 |
| May 2000 | $5.26 | $11.88 |
| April 2000 | $4.68 | $10.62 |
| March 2000 | $4.66 | $10.56 |
| February 2000 | $4.63 | $10.50 |
| January 2000 | $5.24 | $11.94 |
| December 1999 | $5.65 | $12.88 |
| November 1999 | $5.92 | $13.50 |
| October 1999 | $6.28 | $14.38 |
| September 1999 | $6.50 | $14.88 |
| August 1999 | $7 | $16 |
| July 1999 | $6.73 | $30.88 |
| June 1999 | $7.41 | $34 |
| May 1999 | $6.37 | $29.25 |
| April 1999 | $5.16 | $23.75 |
| March 1999 | $5.27 | $24.25 |
| February 1999 | $4.89 | $22.50 |
| January 1999 | $4.51 | $20.88 |
| December 1998 | $4.29 | $9.53 |
| November 1998 | $4.12 | $19.06 |
| October 1998 | $4.45 | $9.94 |
| September 1998 | $4.28 | $19.88 |
| August 1998 | $4.20 | $19.50 |
| July 1998 | $4.91 | $11 |
| June 1998 | $4.72 | $22 |
| May 1998 | $4.42 | $20.62 |
| April 1998 | $4.70 | $22 |
| March 1998 | $4.14 | $19.38 |
| February 1998 | $4.28 | $20 |
| January 1998 | $2.87 | $13.50 |
| December 1997 | $2.79 | $13.12 |
| November 1997 | $2.58 | $12.12 |
| October 1997 | $2.70 | $12.75 |
| September 1997 | $2.96 | $14 |
| August 1997 | $2.75 | $13 |
| July 1997 | $2.84 | $13.50 |
| June 1997 | $2.63 | $12.50 |
| May 1997 | $2.37 | $11.25 |
| April 1997 | $2.22 | $10.62 |
| March 1997 | $2.38 | $11.38 |
| February 1997 | $2.64 | $12.62 |
| January 1997 | $2.68 | $12.88 |
| December 1996 | $2.39 | $11.50 |
| November 1996 | $2.70 | $13 |
| October 1996 | $2.27 | $11 |
| September 1996 | $2.38 | $11.50 |
| August 1996 | $2.17 | $10.50 |
| July 1996 | $1.92 | $9.38 |
| June 1996 | $2.05 | $10 |
| May 1996 | $2.68 | $13.06 |
| April 1996 | $2.71 | $13.25 |
| March 1996 | $2.66 | $13 |
| February 1996 | $2.50 | $12.25 |
| January 1996 | $2.54 | $12.50 |
| December 1995 | $2.97 | $14.62 |
| November 1995 | $2.84 | $14 |
| October 1995 | $2.73 | $13.50 |
| September 1995 | $2.53 | $12.50 |
| August 1995 | $2.48 | $12.25 |
| July 1995 | $2.36 | $11.75 |
| June 1995 | $2.01 | $10 |
| May 1995 | $2.11 | $10.50 |
| April 1995 | $2.14 | $10.75 |
| March 1995 | $2.39 | $12 |
| February 1995 | $2.69 | $13.50 |
| January 1995 | $2.08 | $10.50 |
| December 1994 | $2.13 | $10.75 |
| November 1994 | $2.71 | $13.75 |
| October 1994 | $2.32 | $11.75 |
| September 1994 | $2.22 | $11.25 |
| August 1994 | $2.47 | $12.50 |
| July 1994 | $2.75 | $14 |
| June 1994 | $2.65 | $13.50 |
| May 1994 | $3.09 | $15.75 |
| April 1994 | $2.64 | $13.50 |
| March 1994 | $3.20 | $16.38 |
| February 1994 | $3.77 | $19.25 |
| January 1994 | $3.56 | $18.25 |
| December 1993 | $3.39 | $17.38 |
| November 1993 | $3.31 | $17 |
| October 1993 | $3.50 | $18 |
| September 1993 | $3.40 | $17.50 |
| August 1993 | $2.86 | $14.75 |
| July 1993 | $2.47 | $12.75 |
| June 1993 | $2.42 | $18.75 |
| May 1993 | $2.84 | $22 |
| April 1993 | $2.57 | $20 |
| March 1993 | $2.41 | $18.75 |
| February 1993 | $2.31 | $18 |
| January 1993 | $2.46 | $19.25 |
| December 1992 | $2.04 | $16 |
| November 1992 | $1.60 | $12.50 |
| October 1992 | $1.20 | $9.50 |
| September 1992 | $1.11 | $8.75 |
| August 1992 | $1.20 | $9.50 |
| July 1992 | $1.21 | $9.62 |
| June 1992 | $1.44 | $11.50 |
| May 1992 | $1.38 | $11 |
| April 1992 | $1.24 | $10 |
| March 1992 | $1.21 | $9.75 |
| February 1992 | $1.31 | $10.50 |
| January 1992 | $1.23 | $10 |
| December 1991 | $1.30 | $10.50 |
| November 1991 | $1.10 | $8.88 |
| October 1991 | $1.07 | $8.75 |
| September 1991 | $1.07 | $8.75 |
| August 1991 | $1.04 | $8.50 |
| July 1991 | $1.15 | $9.50 |
| June 1991 | $1.27 | $10.50 |
| May 1991 | $1.21 | $10 |
| April 1991 | $1.26 | $10.50 |
| March 1991 | $1.08 | $9 |
| February 1991 | $1.23 | $10.25 |
| January 1991 | $1.01 | $8.50 |
| December 1990 | $1.07 | $9 |
| November 1990 | $1.07 | $9 |
| October 1990 | $1 | $8.50 |
| September 1990 | $0.97 | $8.25 |
| August 1990 | $1.14 | $9.75 |
| July 1990 | $1.22 | $10.50 |
| June 1990 | $1.28 | $11 |
| May 1990 | $1.22 | $10.50 |
| April 1990 | $1.27 | $11 |
| March 1990 | $1.27 | $11 |
| February 1990 | $1.33 | $11.50 |
| January 1990 | $1.12 | $9.75 |
| December 1989 | $1.19 | $10.38 |
| November 1989 | $1.14 | $10 |
| October 1989 | $1.30 | $11.50 |
| September 1989 | $1.42 | $12.50 |
| August 1989 | $1.43 | $12.62 |
| July 1989 | $1.49 | $13.25 |
| June 1989 | $1.41 | $12.50 |
| May 1989 | $1.49 | $13.25 |
| April 1989 | $1.40 | $12.50 |
| March 1989 | $1.40 | $12.50 |
| February 1989 | $1.46 | $13 |
| January 1989 | $1.36 | $12.25 |
| December 1988 | $1.36 | $12.25 |
| November 1988 | $1.28 | $11.50 |
| October 1988 | $1.30 | $11.75 |
| September 1988 | $1.35 | $12.25 |
| August 1988 | $1.27 | $11.50 |
| July 1988 | $1.34 | $12.25 |
| June 1988 | $1.36 | $12.38 |
| May 1988 | $1.45 | $13.25 |
| April 1988 | $1.36 | $12.50 |
| March 1988 | $1.28 | $11.75 |
| February 1988 | $1.14 | $10.50 |
| January 1988 | $1.11 | $10.25 |
| December 1987 | $1.18 | $10.88 |
| November 1987 | $1.16 | $10.75 |
| October 1987 | $1.07 | $10 |
| September 1987 | $1.61 | $15 |
| August 1987 | $1.88 | $17.50 |
| July 1987 | $1.76 | $16.50 |
| June 1987 | $1.78 | $16.62 |
| May 1987 | $1.76 | $16.50 |
| April 1987 | $1.62 | $15.25 |
| March 1987 | $1.57 | $14.75 |
| February 1987 | $1.57 | $14.75 |
| January 1987 | $1.45 | $13.75 |
| December 1986 | $1.32 | $12.50 |
| November 1986 | $1.38 | $13 |
| October 1986 | $1.24 | $11.75 |
| September 1986 | $1.26 | $12 |
| August 1986 | $1.31 | $12.50 |
| July 1986 | $1.52 | $14.50 |
| June 1986 | $1.41 | $13.50 |
| May 1986 | $1.49 | $14.25 |
HVT-A
Price: $34.97
52 week price:
Dividend Yield: 3.47%
5-year range yield:
Forward Dividend Yield: 14.07%
Payout Ratio: 346.48%
Payout Ratio Range:
Dividend Per Share: 4.92 USD
Earnings Per Share: 1.42 USD
P/E Ratio: 8.33
Exchange: NYQ
Sector: Consumer Cyclical
Industry: Home Improvement Retail
Volume: 2
Ebitda: 78.2 millionMarket Capitalization: 518.1 million
Average Dividend Frequency: 4
Years Paying Dividends: 12
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%