Haverty Furniture Companies, In - Price History

Monthly price history for HVT (Haverty Furniture Companies, In)

DateAdjusted priceReal price
June 2024 $25.01 $25.01
May 2024 $28.41 $28.41
April 2024 $30.45 $30.80
March 2024 $33.73 $34.12
February 2024 $33.60 $34.30
January 2024 $33.21 $33.90
December 2023 $34.78 $35.50
November 2023 $30.70 $31.34
October 2023 $24.75 $26.05
September 2023 $27.34 $28.78
August 2023 $29.74 $31.30
July 2023 $33.51 $35.60
June 2023 $28.44 $30.22
May 2023 $24.57 $26.39
April 2023 $28.06 $30.14
March 2023 $29.71 $31.91
February 2023 $34.86 $37.74
January 2023 $32.25 $34.92
December 2022 $27.61 $29.90
November 2022 $29.12 $31.53
October 2022 $23.77 $26.58
September 2022 $22.26 $24.90
August 2022 $23.98 $26.82
July 2022 $24.22 $27.33
June 2022 $20.54 $23.18
May 2022 $24.79 $28.26
April 2022 $21.78 $24.83
March 2022 $24.06 $27.42
February 2022 $24.71 $28.41
January 2022 $25.67 $29.52
December 2021 $26.59 $30.57
November 2021 $26.01 $29.91
October 2021 $23.49 $28.70
September 2021 $27.59 $33.71
August 2021 $29.16 $35.63
July 2021 $29.25 $35.99
June 2021 $34.75 $42.76
May 2021 $37.34 $45.94
April 2021 $37.57 $46.47
March 2021 $30.06 $37.19
February 2021 $29.07 $36.17
January 2021 $26.27 $32.69
December 2020 $22.24 $27.67
November 2020 $21.87 $27.22
October 2020 $18.80 $25.02
September 2020 $15.73 $20.94
August 2020 $15.87 $21.12
July 2020 $10.59 $14.22
June 2020 $11.91 $16
May 2020 $12.77 $17.30
April 2020 $9.99 $13.53
March 2020 $8.78 $11.89
February 2020 $12.26 $16.82
January 2020 $14.67 $20.13
December 2019 $14.69 $20.16
November 2019 $14.65 $20.11
October 2019 $13.08 $18.14
September 2019 $14.62 $20.27
August 2019 $13.81 $19.15
July 2019 $12.93 $18.11
June 2019 $12.16 $17.03
May 2019 $12.30 $17.41
April 2019 $16.83 $23.82
March 2019 $15.46 $21.88
February 2019 $17.09 $24.36
January 2019 $14.29 $20.37
December 2018 $13.17 $18.78
November 2018 $14.37 $20.49
October 2018 $13.45 $20.28
September 2018 $14.66 $22.10
August 2018 $14.66 $22.10
July 2018 $13.03 $19.80
June 2018 $14.21 $21.60
May 2018 $13.16 $20
April 2018 $11.84 $18.15
March 2018 $13.14 $20.15
February 2018 $13.15 $20.35
January 2018 $14.41 $22.30
December 2017 $14.64 $22.65
November 2017 $15.61 $24.15
October 2017 $15.32 $23.85
September 2017 $16.80 $26.15
August 2017 $15.06 $23.45
July 2017 $14.20 $22.25
June 2017 $16.02 $25.10
May 2017 $15.29 $23.95
April 2017 $15.65 $24.65
March 2017 $15.46 $24.35
February 2017 $14.65 $23.20
January 2017 $13.77 $21.80
December 2016 $14.97 $23.70
November 2016 $13.64 $21.60
October 2016 $10.65 $17.75
September 2016 $12.03 $20.04
August 2016 $12 $20
July 2016 $11 $18.43
June 2016 $10.76 $18.03
May 2016 $11.09 $18.59
April 2016 $11.08 $18.67
March 2016 $12.56 $21.16
February 2016 $11.48 $19.44
January 2016 $11.19 $18.95
December 2015 $12.66 $21.44
November 2015 $14.26 $24.14
October 2015 $13.76 $23.41
September 2015 $13.81 $23.48
August 2015 $13.59 $23.11
July 2015 $12.99 $22.18
June 2015 $12.66 $21.62
May 2015 $12.30 $21.01
April 2015 $12.52 $21.46
March 2015 $14.51 $24.88
February 2015 $13.44 $23.05
January 2015 $14.20 $24.43
December 2014 $12.79 $22.01
November 2014 $12.24 $21.06
October 2014 $12.74 $22.01
September 2014 $12.62 $21.79
August 2014 $13.47 $23.27
July 2014 $12.29 $22.23
June 2014 $13.90 $25.13
May 2014 $13.84 $25.03
April 2014 $14.08 $25.54
March 2014 $16.37 $29.70
February 2014 $16.07 $29.15
January 2014 $15.29 $27.82
December 2013 $17.21 $31.30
November 2013 $15.67 $28.50
October 2013 $15.24 $27.81
September 2013 $13.45 $24.53
August 2013 $13.27 $24.21
July 2013 $14.21 $26
June 2013 $12.57 $23.01
May 2013 $13.45 $24.62
April 2013 $12.97 $23.78
March 2013 $11.22 $20.56
February 2013 $10.01 $18.35
January 2013 $9.80 $18
December 2012 $8.88 $16.31
November 2012 $9.12 $16.75
October 2012 $7.66 $15.01
September 2012 $7.08 $13.88
August 2012 $6.68 $13.08
July 2012 $5.74 $11.28
June 2012 $5.68 $11.17
May 2012 $6.18 $12.14
April 2012 $6.08 $12
March 2012 $5.63 $11.10
February 2012 $5.58 $11
January 2012 $6.33 $12.48
December 2011 $5.57 $10.98
November 2011 $6.13 $12.09
October 2011 $5.83 $11.62
September 2011 $5.01 $9.99
August 2011 $5.95 $11.85
July 2011 $5.56 $11.09
June 2011 $5.78 $11.51
May 2011 $5.58 $11.13
April 2011 $6.57 $13.10
March 2011 $6.65 $13.26
February 2011 $6.67 $13.30
January 2011 $6.04 $12.04
December 2010 $6.51 $12.98
November 2010 $6.03 $12.01
October 2010 $5.31 $10.69
September 2010 $5.42 $10.91
August 2010 $4.78 $9.61
July 2010 $6.02 $12.12
June 2010 $6.11 $12.29
May 2010 $8.06 $16.21
April 2010 $8.10 $16.30
March 2010 $8.11 $16.32
February 2010 $6.60 $13.28
January 2010 $6.13 $12.33
December 2009 $6.82 $13.73
November 2009 $5.94 $11.95
October 2009 $6.01 $12.11
September 2009 $5.86 $11.81
August 2009 $5.79 $11.67
July 2009 $5.33 $10.74
June 2009 $4.54 $9.15
May 2009 $5.22 $10.52
April 2009 $5.39 $10.85
March 2009 $5.23 $10.53
February 2009 $4.37 $8.80
January 2009 $3.98 $8.02
December 2008 $4.63 $9.33
November 2008 $4.22 $8.49
October 2008 $4.88 $9.84
September 2008 $5.68 $11.44
August 2008 $5.48 $11.04
July 2008 $5.63 $11.42
June 2008 $4.95 $10.04
May 2008 $5.19 $10.52
April 2008 $4.48 $9.13
March 2008 $5.22 $10.64
February 2008 $4.81 $9.82
January 2008 $4.98 $10.23
December 2007 $4.38 $8.99
November 2007 $4.14 $8.50
October 2007 $4.10 $8.50
September 2007 $4.24 $8.77
August 2007 $5.18 $10.72
July 2007 $5.35 $11.15
June 2007 $5.60 $11.67
May 2007 $5.85 $12.19
April 2007 $6.09 $12.76
March 2007 $6.68 $14
February 2007 $6.94 $14.61
January 2007 $7.27 $15.31
December 2006 $7.03 $14.80
November 2006 $6.62 $13.94
October 2006 $7.47 $15.80
September 2006 $7.54 $15.95
August 2006 $6.64 $14.05
July 2006 $7.25 $15.41
June 2006 $7.38 $15.69
May 2006 $6.60 $14.02
April 2006 $7.07 $15.10
March 2006 $6.72 $14.35
February 2006 $6.64 $14.25
January 2006 $6.93 $14.86
December 2005 $6.01 $12.89
November 2005 $6.02 $12.90
October 2005 $5.68 $12.24
September 2005 $5.67 $12.23
August 2005 $5.78 $12.46
July 2005 $6.17 $13.37
June 2005 $6.82 $14.78
May 2005 $6.52 $14.13
April 2005 $6.59 $14.35
March 2005 $7 $15.25
February 2005 $7.41 $16.20
January 2005 $8.19 $17.90
December 2004 $8.46 $18.50
November 2004 $9.22 $20.15
October 2004 $7.70 $16.88
September 2004 $8 $17.54
August 2004 $7.72 $16.93
July 2004 $8.44 $18.59
June 2004 $7.94 $17.48
May 2004 $7.97 $17.55
April 2004 $8.18 $18.07
March 2004 $9.63 $21.28
February 2004 $9.66 $21.33
January 2004 $9.51 $21.07
December 2003 $8.96 $19.86
November 2003 $9.64 $21.36
October 2003 $9.34 $20.75
September 2003 $8.23 $18.28
August 2003 $7.82 $17.36
July 2003 $7.42 $16.55
June 2003 $7.85 $17.50
May 2003 $6.93 $15.45
April 2003 $6.28 $14.05
March 2003 $4.80 $10.75
February 2003 $4.85 $10.85
January 2003 $5.51 $12.40
December 2002 $6.18 $13.90
November 2002 $5.78 $13
October 2002 $5.68 $12.84
September 2002 $5.53 $12.50
August 2002 $5.71 $12.90
July 2002 $5.79 $13.15
June 2002 $8.69 $19.75
May 2002 $8.02 $18.23
April 2002 $8.30 $18.90
March 2002 $7.55 $17.21
February 2002 $8.65 $19.71
January 2002 $7.74 $17.68
December 2001 $7.24 $16.55
November 2001 $6.67 $15.25
October 2001 $5.45 $12.50
September 2001 $4.29 $9.85
August 2001 $6.10 $13.98
July 2001 $6.26 $14.40
June 2001 $6.49 $14.95
May 2001 $5.52 $12.70
April 2001 $6.06 $14
March 2001 $5.93 $13.70
February 2001 $5.97 $13.80
January 2001 $5.71 $13.25
December 2000 $4.26 $9.88
November 2000 $4.58 $10.62
October 2000 $4.82 $11.25
September 2000 $4.69 $10.94
August 2000 $4.96 $11.56
July 2000 $4.94 $11.56
June 2000 $3.63 $8.50
May 2000 $4.81 $11.25
April 2000 $4.78 $11.25
March 2000 $4.52 $10.62
February 2000 $4.60 $10.81
January 2000 $4.65 $11
December 1999 $5.34 $12.62
November 1999 $5.82 $13.75
October 1999 $5.80 $13.75
September 1999 $6.11 $14.50
August 1999 $6.82 $16.19
July 1999 $6.66 $31.69
June 1999 $7.41 $35.25
May 1999 $6.20 $29.50
April 1999 $4.95 $23.62
March 1999 $5.31 $25.38
February 1999 $4.71 $22.50
January 1999 $4.07 $19.50
December 1998 $4.38 $21
November 1998 $4.07 $19.50
October 1998 $3.92 $18.88
September 1998 $3.95 $19
August 1998 $4.05 $19.50
July 1998 $4.45 $21.50
June 1998 $4.58 $22.12
May 1998 $4.60 $22.25
April 1998 $4.56 $22.12
March 1998 $3.86 $18.75
February 1998 $3.98 $19.31
January 1998 $2.92 $14.25
December 1997 $2.77 $13.50
November 1997 $2.63 $12.84
October 1997 $2.65 $13
September 1997 $2.88 $14.12
August 1997 $2.68 $13.12
July 1997 $2.79 $13.75
June 1997 $2.53 $12.50
May 1997 $2.38 $11.75
April 1997 $2.21 $11
March 1997 $2.31 $11.50
February 1997 $2.62 $13
January 1997 $2.58 $12.88
December 1996 $2.28 $11.38
November 1996 $2.62 $13.12
October 1996 $2.26 $11.38
September 1996 $2.14 $10.75
August 1996 $2.16 $10.88
July 1996 $1.95 $9.88
June 1996 $2.02 $10.25
May 1996 $2.66 $13.50
April 1996 $2.74 $14
March 1996 $2.67 $13.62
February 1996 $2.40 $12.25
January 1996 $2.41 $12.38
December 1995 $2.70 $13.88
November 1995 $2.78 $14.25
October 1995 $2.69 $13.88
September 1995 $2.64 $13.62
August 1995 $2.37 $12.25
July 1995 $2.26 $11.75
June 1995 $1.97 $10.25
May 1995 $2 $10.38
April 1995 $1.96 $10.25
March 1995 $2.34 $12.25
February 1995 $2.53 $13.25
January 1995 $1.99 $10.50
December 1994 $2.23 $11.75
November 1994 $2.61 $13.75
October 1994 $2.36 $12.50
September 1994 $2.08 $11
August 1994 $2.32 $12.31
July 1994 $2.35 $12.50
June 1994 $2.25 $12
May 1994 $2.77 $14.75
April 1994 $2.34 $12.50
March 1994 $2.80 $15
February 1994 $3.41 $18.25
January 1994 $3.26 $17.50
December 1993 $3.19 $17.12
November 1993 $3.12 $16.75
October 1993 $3.13 $16.88
September 1993 $3.20 $17.25
August 1993 $2.55 $13.75
July 1993 $2.31 $12.50
June 1993 $2.40 $19.50
May 1993 $2.69 $21.88
April 1993 $2.45 $20
March 1993 $2.39 $19.50
February 1993 $2.30 $18.75
January 1993 $2.44 $20
December 1992 $2.10 $17.25
November 1992 $1.49 $12.25
October 1992 $1.24 $10.25
September 1992 $1.12 $9.25
August 1992 $1.21 $10
July 1992 $1.26 $10.50
June 1992 $1.35 $11.25
May 1992 $1.30 $10.88
April 1992 $1.26 $10.62
March 1992 $1.19 $10
February 1992 $1.28 $10.75
January 1992 $1.19 $10.12
December 1991 $1.25 $10.62
November 1991 $0.93 $7.88
October 1991 $1 $8.62
September 1991 $1.13 $9.75
August 1991 $1.05 $9
July 1991 $0.98 $8.50
June 1991 $1.09 $9.50
May 1991 $1.16 $10.12
April 1991 $1.14 $10
March 1991 $1.02 $9
February 1991 $1.08 $9.50
January 1991 $0.89 $7.88
December 1990 $0.83 $7.38
November 1990 $0.79 $7
October 1990 $0.86 $7.75
September 1990 $0.80 $7.25
August 1990 $0.92 $8.25
July 1990 $1.04 $9.50
June 1990 $1.21 $11
May 1990 $1.20 $10.88
April 1990 $1.21 $11.12
March 1990 $1.23 $11.25
February 1990 $1.25 $11.50
January 1990 $1.14 $10.50
December 1989 $1.11 $10.25
November 1989 $1.08 $10
October 1989 $1.14 $10.50
September 1989 $1.16 $10.75
August 1989 $1.35 $12.50
July 1989 $1.30 $12
June 1989 $1.31 $12.12
May 1989 $1.35 $12.50
April 1989 $1.27 $11.75
March 1989 $1.32 $12.25
February 1989 $1.35 $12.50
January 1989 $1.32 $12.25
December 1988 $1.22 $11.25
November 1988 $1.24 $11.50
October 1988 $1.24 $11.50
September 1988 $1.27 $11.75
August 1988 $1.23 $11.38
July 1988 $1.16 $10.75
June 1988 $1.22 $11.25
May 1988 $1.35 $12.50
April 1988 $1.38 $12.75
March 1988 $1.32 $12.25
February 1988 $1.14 $10.50
January 1988 $1.11 $10.25
December 1987 $1.22 $11.25
November 1987 $1.05 $9.75
October 1987 $1.07 $9.88
September 1987 $1.62 $15
August 1987 $1.85 $17.12
July 1987 $1.78 $16.50
June 1987 $1.78 $16.50
May 1987 $1.81 $16.75
April 1987 $1.73 $16
March 1987 $1.62 $15
February 1987 $1.58 $14.62
January 1987 $1.43 $13.25
December 1986 $1.30 $12
November 1986 $1.45 $13.38
October 1986 $1.30 $12
September 1986 $1.19 $11
August 1986 $1.38 $12.75
July 1986 $1.51 $14
June 1986 $1.43 $13.25
May 1986 $1.57 $14.50
April 1986 $3.27 $30.25
March 1986 $3.70 $34.25
February 1986 $3.08 $28.50
January 1986 $2.97 $27.50
December 1985 $2.81 $26
November 1985 $2.65 $24.50
October 1985 $2.70 $25
September 1985 $2.46 $22.75
August 1985 $2.30 $21.25
July 1985 $2.38 $22
June 1985 $2.38 $22
May 1985 $2.19 $20.25
April 1985 $2.05 $19
March 1985 $2.14 $19.75
February 1985 $2.11 $19.50
January 1985 $1.78 $16.50
December 1984 $1.41 $13
November 1984 $1.35 $12.50
October 1984 $1.35 $12.50
September 1984 $1.51 $14
August 1984 $1.57 $14.50
July 1984 $1.41 $13
June 1984 $1.41 $13
May 1984 $1.46 $13.50
April 1984 $1.46 $13.50
March 1984 $1.35 $12.50
February 1984 $1.46 $13.50
January 1984 $1.95 $18
December 1983 $2.22 $20.50
November 1983 $2.16 $20
October 1983 $2.11 $19.50
September 1983 $2.08 $19.25
August 1983 $2.08 $19.25
July 1983 $2.11 $19.50
June 1983 $5.51 $51
May 1983 $5.08 $47
April 1983 $3.89 $36
March 1983 $3.62 $33.50
February 1983 $2.65 $24.50
January 1983 $2.60 $24
December 1982 $2.81 $26
November 1982 $2.70 $25
October 1982 $1.89 $17.50
September 1982 $1.62 $15
August 1982 $1.57 $14.50
July 1982 $1.57 $14.50
June 1982 $1.54 $14.25
May 1982 $1.60 $14.75
April 1982 $1.62 $15
March 1982 $1.35 $12.50
February 1982 $1.22 $11.25
January 1982 $1.32 $12.25
December 1981 $1.43 $13.25
November 1981 $1.41 $13
October 1981 $1.38 $12.75
September 1981 $1.38 $12.75
August 1981 $1.38 $12.75
July 1981 $1.51 $14
June 1981 $1.81 $16.75
May 1981 $1.84 $17
April 1981 $1.57 $14.50
March 1981 $1.46 $13.50
February 1981 $1.27 $11.75
January 1981 $1.30 $12
December 1980 $1.30 $12
November 1980 $1.38 $12.75
October 1980 $1.38 $12.75
September 1980 $1.46 $13.50
August 1980 $1.38 $12.75
July 1980 $1.38 $12.75
June 1980 $1.30 $12
May 1980 $1.32 $12.25
April 1980 $1.24 $11.50
March 1980 $1.08 $10

HVT

List: Contenders

Price: $25.01

52 week price:
25.01
37.05

Dividend Yield: 0.05%

5-year range yield:
0.05%
21.54%

Forward Dividend Yield: 5.12%

Payout Ratio: 46.38%

Payout Ratio Range:
14.36%
428.99%

Dividend Per Share: 1.28 USD

Earnings Per Share: 2.76 USD

P/E Ratio: 9.84

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Home Improvement Retail

Volume: 98247

Ebitda: 17.6 million

Market Capitalization: 441.4 million

Average Dividend Frequency: 4

Years Paying Dividends: 13

DGR3: 30.00%

DGR5: 30.00%

DGR10: 30.00%

Links: