Haverty Furniture Companies Inc (HVT) stock
HVTNYSERetail-Furniture StoresFiscal year ends December 31Also trades as HVT.A
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 16/3036% below fair value
$29.28−0.13 (-0.44%)
Close on Oct 30, 2026Market cap $456.58MP/E –Yield –
Price history
Haverty Furniture Companies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$29.28
-0.44% on the day
52-week range
$20.10 – $29.88
-2.0% from the high
Change over 52 weeks
+35.2%
From $21.65 on Oct 30, 2025
Average volume
118,488
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $29.65 | $29.73 | $29.15 | $29.28 | -0.44% | 121,071 |
| Oct 29, 2026 | $28.76 | $29.71 | $28.71 | $29.41 | +3.81% | 86,787 |
| Oct 28, 2026 | $28.74 | $29.14 | $28.28 | $28.33 | -1.87% | 90,247 |
| Oct 27, 2026 | $29.15 | $29.54 | $28.73 | $28.87 | -1.23% | 73,304 |
| Oct 26, 2026 | $29.74 | $29.74 | $29.09 | $29.23 | -1.05% | 68,100 |
| Oct 23, 2026 | $29.50 | $29.60 | $29.00 | $29.54 | -1.14% | 81,867 |
| Oct 22, 2026 | $28.47 | $29.88 | $28.42 | $29.88 | +4.70% | 121,752 |
| Oct 21, 2026 | $28.54 | $28.76 | $28.21 | $28.54 | 0.00% | 71,659 |
| Oct 20, 2026 | $28.52 | $28.86 | $28.41 | $28.54 | +0.92% | 101,031 |
| Oct 19, 2026 | $28.11 | $28.46 | $28.02 | $28.28 | +0.64% | 106,058 |
| Oct 16, 2026 | $28.44 | $28.79 | $27.94 | $28.10 | -0.39% | 86,455 |
| Oct 15, 2026 | $27.95 | $28.57 | $27.95 | $28.21 | +2.43% | 93,472 |
| Oct 14, 2026 | $27.70 | $27.77 | $27.35 | $27.54 | -1.54% | 101,417 |
| Oct 13, 2026 | $27.66 | $28.06 | $27.52 | $27.97 | +2.01% | 105,867 |
| Oct 12, 2026 | $27.37 | $27.82 | $27.08 | $27.42 | +0.59% | 94,204 |
| Oct 9, 2026 | $27.36 | $27.47 | $27.24 | $27.26 | -0.91% | 72,382 |
| Oct 8, 2026 | $27.46 | $27.71 | $27.13 | $27.51 | +0.26% | 103,936 |
| Oct 7, 2026 | $27.67 | $27.78 | $27.44 | $27.44 | -1.72% | 80,004 |
| Oct 6, 2026 | $27.95 | $28.05 | $27.63 | $27.92 | +0.11% | 70,674 |
| Oct 5, 2026 | $27.49 | $27.98 | $27.32 | $27.89 | +1.42% | 116,481 |
| Oct 2, 2026 | $27.88 | $27.97 | $27.40 | $27.50 | +0.29% | 111,531 |
| Oct 1, 2026 | $27.67 | $27.81 | $27.01 | $27.42 | -0.90% | 141,100 |
| Sep 30, 2026 | $27.62 | $27.86 | $27.38 | $27.67 | +0.62% | 109,248 |
| Sep 29, 2026 | $27.74 | $27.99 | $27.46 | $27.50 | -1.19% | 113,031 |
| Sep 28, 2026 | $27.88 | $28.05 | $27.56 | $27.83 | -0.43% | 111,039 |
| Sep 25, 2026 | $27.72 | $28.08 | $27.48 | $27.95 | +0.76% | 92,778 |
| Sep 24, 2026 | $27.75 | $27.90 | $27.39 | $27.74 | +0.87% | 129,791 |
| Sep 23, 2026 | $27.98 | $28.27 | $27.48 | $27.50 | -2.72% | 121,360 |
| Sep 22, 2026 | $28.18 | $28.81 | $28.09 | $28.27 | +2.17% | 217,466 |
| Sep 21, 2026 | $27.44 | $28.12 | $27.33 | $27.67 | +1.43% | 132,129 |
| Sep 18, 2026 | $27.09 | $27.36 | $26.98 | $27.28 | +0.11% | 291,683 |
| Sep 17, 2026 | $27.59 | $27.68 | $27.21 | $27.25 | -0.15% | 76,834 |
| Sep 16, 2026 | $27.31 | $27.61 | $27.01 | $27.29 | -0.11% | 89,606 |
| Sep 15, 2026 | $27.74 | $27.77 | $27.30 | $27.32 | -1.83% | 89,966 |
| Sep 14, 2026 | $27.45 | $27.96 | $27.30 | $27.83 | +0.83% | 108,572 |
| Sep 11, 2026 | $27.44 | $27.76 | $27.37 | $27.60 | +1.06% | 82,894 |
| Sep 10, 2026 | $27.27 | $27.40 | $26.99 | $27.31 | -0.44% | 103,456 |
| Sep 9, 2026 | $27.76 | $27.97 | $27.34 | $27.43 | -2.07% | 116,251 |
| Sep 8, 2026 | $28.34 | $28.34 | $27.75 | $28.01 | -1.93% | 93,266 |
| Sep 4, 2026 | $27.64 | $28.63 | $27.64 | $28.56 | +3.40% | 106,845 |
| Sep 3, 2026 | $27.87 | $28.43 | $27.57 | $27.62 | -1.00% | 107,202 |
| Sep 2, 2026 | $27.39 | $28.29 | $27.30 | $27.90 | +2.61% | 144,664 |
| Sep 1, 2026 | $27.06 | $27.41 | $26.59 | $27.19 | -0.29% | 195,136 |
| Aug 31, 2026 | $27.67 | $27.67 | $26.74 | $27.27 | -0.33% | 236,380 |
| Aug 28, 2026 | $27.64 | $27.89 | $27.34 | $27.36 | -0.07% | 111,344 |
| Aug 27, 2026 | $27.15 | $27.61 | $26.77 | $27.38 | +0.44% | 109,724 |
| Aug 26, 2026 | $27.29 | $27.43 | $26.70 | $27.26 | +0.07% | 146,898 |
| Aug 25, 2026 | $27.39 | $27.39 | $26.84 | $27.24 | -1.23% | 109,469 |
| Aug 24, 2026 | $27.57 | $27.92 | $27.42 | $27.58 | +0.73% | 137,420 |
| Aug 21, 2026 | $27.43 | $27.65 | $27.18 | $27.38 | -0.29% | 80,672 |
| Aug 20, 2026 | $28.00 | $28.00 | $27.18 | $27.46 | -2.87% | 158,391 |
| Aug 19, 2026 | $28.44 | $28.63 | $28.09 | $28.27 | -0.25% | 87,209 |
| Aug 18, 2026 | $28.16 | $28.85 | $27.99 | $28.34 | -0.35% | 78,868 |
| Aug 17, 2026 | $28.41 | $28.46 | $27.88 | $28.44 | -1.22% | 105,963 |
| Aug 14, 2026 | $28.76 | $28.84 | $28.36 | $28.79 | -0.31% | 93,248 |
| Aug 13, 2026 | $28.57 | $29.00 | $28.53 | $28.88 | +2.05% | 112,030 |
| Aug 12, 2026 | $28.58 | $28.58 | $27.68 | $28.30 | -0.42% | 90,774 |
| Aug 11, 2026 | $28.89 | $29.53 | $28.42 | $28.42 | -1.83% | 405,613 |
| Aug 10, 2026 | $29.21 | $29.83 | $28.52 | $28.95 | -0.48% | 112,472 |
| Aug 7, 2026 | $28.90 | $29.50 | $28.78 | $29.09 | +0.69% | 122,956 |
| Aug 6, 2026 | $29.15 | $29.66 | $28.55 | $28.89 | +0.10% | 141,262 |
| Aug 5, 2026 | $29.00 | $29.18 | $27.63 | $28.86 | +2.05% | 264,906 |
| Aug 4, 2026 | $26.46 | $29.34 | $26.46 | $28.28 | +9.53% | 433,782 |
| Aug 3, 2026 | $25.08 | $25.83 | $24.91 | $25.82 | +4.79% | 99,722 |
| Jul 31, 2026 | $25.06 | $25.06 | $24.51 | $24.64 | -1.56% | 50,397 |
| Jul 30, 2026 | $25.96 | $26.03 | $24.93 | $25.03 | -3.55% | 104,593 |
| Jul 29, 2026 | $26.13 | $26.18 | $25.59 | $25.95 | -0.76% | 73,244 |
| Jul 28, 2026 | $25.25 | $26.25 | $25.25 | $26.15 | +3.69% | 142,947 |
| Jul 27, 2026 | $25.13 | $25.48 | $25.08 | $25.22 | +1.24% | 111,485 |
| Jul 24, 2026 | $24.76 | $25.31 | $24.21 | $24.91 | +0.81% | 80,208 |
| Jul 23, 2026 | $25.04 | $25.48 | $24.12 | $24.71 | -2.56% | 132,615 |
| Jul 22, 2026 | $25.63 | $25.64 | $24.67 | $25.36 | -0.74% | 69,938 |
| Jul 21, 2026 | $25.40 | $25.58 | $25.28 | $25.55 | +0.39% | 54,670 |
| Jul 20, 2026 | $25.83 | $25.83 | $25.02 | $25.45 | -0.70% | 98,298 |
| Jul 17, 2026 | $26.10 | $26.32 | $25.42 | $25.63 | -2.29% | 106,851 |
| Jul 16, 2026 | $25.75 | $26.50 | $25.56 | $26.23 | +2.22% | 173,783 |
| Jul 15, 2026 | $25.13 | $26.08 | $25.04 | $25.66 | +1.87% | 122,803 |
| Jul 14, 2026 | $25.09 | $25.25 | $24.61 | $25.19 | +0.68% | 62,673 |
| Jul 13, 2026 | $25.18 | $25.54 | $25.02 | $25.02 | -0.32% | 82,564 |
| Jul 10, 2026 | $25.23 | $25.60 | $25.07 | $25.10 | +0.04% | 59,747 |
| Jul 9, 2026 | $24.66 | $25.11 | $24.32 | $25.09 | +2.03% | 62,763 |
| Jul 8, 2026 | $24.83 | $25.32 | $24.33 | $24.59 | -2.11% | 60,417 |
| Jul 7, 2026 | $25.20 | $25.45 | $24.68 | $25.12 | +0.28% | 65,232 |
| Jul 6, 2026 | $25.15 | $25.56 | $24.61 | $25.05 | +0.32% | 118,404 |
| Jul 2, 2026 | $25.31 | $25.48 | $24.90 | $24.97 | -1.85% | 54,872 |
| Jul 1, 2026 | $25.37 | $25.69 | $25.15 | $25.44 | -0.35% | 82,530 |
| Jun 30, 2026 | $25.40 | $25.57 | $25.11 | $25.53 | +0.20% | 73,959 |
| Jun 29, 2026 | $25.88 | $25.88 | $25.03 | $25.48 | -1.28% | 107,006 |
| Jun 26, 2026 | $25.13 | $25.93 | $24.92 | $25.81 | +2.67% | 401,220 |
| Jun 25, 2026 | $25.43 | $25.64 | $24.81 | $25.14 | -1.14% | 138,953 |
| Jun 24, 2026 | $24.84 | $25.92 | $24.56 | $25.43 | +2.83% | 175,680 |
| Jun 23, 2026 | $23.60 | $24.75 | $23.60 | $24.73 | +2.36% | 86,012 |
| Jun 22, 2026 | $24.14 | $24.54 | $24.10 | $24.16 | -0.74% | 79,038 |
| Jun 18, 2026 | $23.97 | $24.73 | $23.97 | $24.34 | +2.35% | 185,587 |
| Jun 17, 2026 | $23.68 | $24.57 | $23.60 | $23.78 | +0.85% | 158,427 |
| Jun 16, 2026 | $23.82 | $24.04 | $23.22 | $23.58 | -0.46% | 64,673 |
| Jun 15, 2026 | $23.96 | $24.40 | $23.65 | $23.69 | -0.17% | 73,611 |
| Jun 12, 2026 | $24.00 | $24.25 | $23.72 | $23.73 | -1.08% | 104,858 |
| Jun 11, 2026 | $23.63 | $24.17 | $23.27 | $23.99 | +2.57% | 102,730 |
| Jun 10, 2026 | $23.50 | $23.74 | $23.26 | $23.39 | +0.26% | 78,950 |
| Jun 9, 2026 | $22.78 | $23.46 | $22.78 | $23.33 | +3.64% | 66,946 |
| Jun 8, 2026 | $22.63 | $22.85 | $22.45 | $22.51 | -0.53% | 73,196 |
| Jun 5, 2026 | $22.84 | $22.85 | $22.44 | $22.63 | -0.79% | 60,882 |
| Jun 4, 2026 | $22.82 | $22.99 | $22.47 | $22.81 | +1.24% | 87,854 |
| Jun 3, 2026 | $22.63 | $22.75 | $22.40 | $22.53 | -1.36% | 89,297 |
| Jun 2, 2026 | $22.62 | $23.12 | $22.49 | $22.84 | +0.26% | 60,159 |
| Jun 1, 2026 | $22.74 | $22.86 | $22.24 | $22.78 | -1.77% | 88,092 |
| May 29, 2026 | $23.97 | $23.97 | $23.18 | $23.19 | -2.64% | 83,471 |
| May 28, 2026 | $23.81 | $24.14 | $23.56 | $23.82 | +0.51% | 93,279 |
| May 27, 2026 | $23.22 | $24.08 | $22.75 | $23.70 | +3.04% | 85,051 |
| May 26, 2026 | $22.55 | $23.08 | $22.27 | $23.00 | +2.91% | 94,436 |
| May 22, 2026 | $22.28 | $22.50 | $21.87 | $22.35 | +0.45% | 72,499 |
| May 21, 2026 | $21.61 | $22.32 | $21.36 | $22.25 | +2.06% | 117,667 |
| May 20, 2026 | $21.21 | $21.90 | $21.11 | $21.80 | +2.73% | 91,635 |
| May 19, 2026 | $20.77 | $21.31 | $20.54 | $21.22 | +0.14% | 76,587 |
| May 18, 2026 | $20.63 | $21.66 | $20.63 | $21.19 | +1.83% | 124,383 |
| May 15, 2026 | $20.73 | $21.00 | $20.52 | $20.81 | -0.53% | 100,698 |
| May 14, 2026 | $20.56 | $20.99 | $20.16 | $20.92 | +1.90% | 80,232 |
| May 13, 2026 | $20.51 | $20.69 | $20.10 | $20.53 | -0.82% | 117,644 |
| May 12, 2026 | $21.31 | $21.31 | $20.67 | $20.70 | -2.63% | 105,257 |
| May 11, 2026 | $22.29 | $22.29 | $21.25 | $21.26 | -4.23% | 103,407 |
| May 8, 2026 | $21.67 | $22.50 | $21.35 | $22.20 | +2.07% | 104,038 |
| May 7, 2026 | $21.77 | $22.36 | $21.50 | $21.75 | +0.14% | 77,255 |
| May 6, 2026 | $20.30 | $22.13 | $20.30 | $21.72 | +7.26% | 118,180 |
| May 5, 2026 | $21.09 | $22.32 | $20.25 | $20.25 | -1.65% | 190,050 |
| May 4, 2026 | $21.60 | $22.94 | $20.59 | $20.59 | -5.29% | 109,211 |
| May 1, 2026 | $22.04 | $22.15 | $21.73 | $21.74 | -1.81% | 70,097 |
| Apr 30, 2026 | $21.90 | $22.53 | $21.74 | $22.14 | +1.56% | 86,942 |
| Apr 29, 2026 | $22.02 | $22.16 | $21.54 | $21.80 | -2.37% | 54,633 |
| Apr 28, 2026 | $22.80 | $22.80 | $22.00 | $22.33 | -1.50% | 50,571 |
| Apr 27, 2026 | $22.56 | $22.90 | $22.54 | $22.67 | -0.18% | 57,898 |
| Apr 24, 2026 | $22.65 | $22.94 | $22.65 | $22.71 | -0.31% | 37,154 |
| Apr 23, 2026 | $22.78 | $23.07 | $22.50 | $22.78 | -0.39% | 48,926 |
| Apr 22, 2026 | $23.29 | $23.55 | $22.80 | $22.87 | -1.46% | 57,845 |
| Apr 21, 2026 | $23.50 | $23.71 | $23.14 | $23.21 | -0.73% | 52,806 |
| Apr 20, 2026 | $23.29 | $23.67 | $22.79 | $23.38 | +0.43% | 65,712 |
| Apr 17, 2026 | $23.00 | $23.67 | $23.00 | $23.28 | +2.96% | 86,597 |
| Apr 16, 2026 | $22.43 | $22.75 | $22.18 | $22.61 | +0.27% | 96,617 |
| Apr 15, 2026 | $22.51 | $22.57 | $22.15 | $22.55 | +0.18% | 53,493 |
| Apr 14, 2026 | $22.23 | $22.72 | $22.14 | $22.51 | +1.08% | 61,487 |
| Apr 13, 2026 | $22.38 | $22.53 | $21.40 | $22.27 | -0.58% | 184,430 |
| Apr 10, 2026 | $22.65 | $22.72 | $22.26 | $22.40 | -0.44% | 71,183 |
| Apr 9, 2026 | $21.98 | $22.63 | $21.89 | $22.50 | +1.31% | 129,813 |
| Apr 8, 2026 | $21.91 | $22.60 | $21.91 | $22.21 | +5.91% | 168,173 |
| Apr 7, 2026 | $21.02 | $21.32 | $20.27 | $20.97 | -0.29% | 204,245 |
| Apr 6, 2026 | $20.72 | $21.09 | $20.57 | $21.03 | +0.96% | 78,060 |
| Apr 2, 2026 | $21.04 | $21.15 | $20.58 | $20.83 | -2.62% | 199,076 |
| Apr 1, 2026 | $21.04 | $21.67 | $21.03 | $21.39 | +0.99% | 139,953 |
| Mar 31, 2026 | $21.41 | $21.76 | $20.90 | $21.18 | +0.67% | 162,212 |
| Mar 30, 2026 | $21.54 | $21.88 | $20.88 | $21.04 | -1.22% | 105,222 |
| Mar 27, 2026 | $21.30 | $21.62 | $21.02 | $21.30 | -0.28% | 149,287 |
| Mar 26, 2026 | $20.92 | $21.52 | $20.92 | $21.36 | +0.56% | 114,864 |
| Mar 25, 2026 | $20.94 | $21.35 | $20.47 | $21.24 | +2.66% | 301,864 |
| Mar 24, 2026 | $20.76 | $21.20 | $20.49 | $20.69 | -1.76% | 195,369 |
| Mar 23, 2026 | $21.34 | $21.68 | $21.06 | $21.06 | +1.25% | 145,537 |
| Mar 20, 2026 | $21.12 | $21.47 | $20.55 | $20.80 | -1.52% | 329,767 |
| Mar 19, 2026 | $21.21 | $21.43 | $20.39 | $21.12 | -0.94% | 389,196 |
| Mar 18, 2026 | $21.85 | $22.16 | $21.30 | $21.32 | -2.78% | 125,494 |
| Mar 17, 2026 | $21.79 | $22.15 | $21.48 | $21.93 | +1.34% | 183,739 |
| Mar 16, 2026 | $21.74 | $22.08 | $21.60 | $21.64 | +0.79% | 102,751 |
| Mar 13, 2026 | $21.65 | $21.85 | $21.26 | $21.47 | -0.42% | 97,113 |
| Mar 12, 2026 | $21.51 | $21.96 | $21.35 | $21.56 | -1.33% | 161,037 |
| Mar 11, 2026 | $21.91 | $22.27 | $21.46 | $21.85 | -0.27% | 162,450 |
| Mar 10, 2026 | $22.02 | $22.61 | $21.71 | $21.91 | -1.62% | 168,052 |
| Mar 9, 2026 | $22.76 | $22.76 | $21.65 | $22.27 | -2.75% | 122,318 |
| Mar 6, 2026 | $22.88 | $23.03 | $22.29 | $22.90 | -1.55% | 110,591 |
| Mar 5, 2026 | $22.91 | $23.43 | $22.91 | $23.26 | -0.21% | 111,231 |
| Mar 4, 2026 | $23.29 | $23.48 | $22.80 | $23.31 | +1.52% | 69,428 |
| Mar 3, 2026 | $22.67 | $23.21 | $22.46 | $22.96 | -0.91% | 79,995 |
| Mar 2, 2026 | $23.41 | $23.58 | $22.97 | $23.17 | -2.69% | 87,135 |
| Feb 27, 2026 | $23.61 | $23.97 | $23.33 | $23.81 | -0.42% | 53,968 |
| Feb 26, 2026 | $24.33 | $24.72 | $23.84 | $23.91 | -1.65% | 72,941 |
| Feb 25, 2026 | $25.13 | $25.20 | $23.93 | $24.31 | -3.99% | 117,627 |
| Feb 24, 2026 | $25.44 | $27.36 | $24.98 | $25.32 | +0.08% | 118,685 |
| Feb 23, 2026 | $26.11 | $26.18 | $24.97 | $25.30 | -3.36% | 65,516 |
| Feb 20, 2026 | $25.82 | $26.63 | $25.49 | $26.18 | +0.93% | 80,935 |
| Feb 19, 2026 | $25.60 | $26.05 | $25.48 | $25.94 | +0.27% | 59,408 |
| Feb 18, 2026 | $26.07 | $26.52 | $25.70 | $25.87 | -1.41% | 46,320 |
| Feb 17, 2026 | $26.02 | $26.40 | $25.47 | $26.24 | +1.16% | 70,428 |
| Feb 13, 2026 | $26.16 | $26.18 | $25.57 | $25.94 | -0.57% | 59,445 |
| Feb 12, 2026 | $26.58 | $26.85 | $25.80 | $26.09 | -0.91% | 73,536 |
| Feb 11, 2026 | $27.08 | $27.27 | $26.09 | $26.33 | -2.55% | 86,280 |
| Feb 10, 2026 | $26.98 | $27.67 | $26.85 | $27.02 | +1.66% | 87,356 |
| Feb 9, 2026 | $27.06 | $27.27 | $26.22 | $26.58 | -2.67% | 54,433 |
| Feb 6, 2026 | $27.01 | $27.53 | $25.70 | $27.31 | +1.79% | 92,807 |
| Feb 5, 2026 | $27.06 | $27.19 | $26.62 | $26.83 | -0.89% | 49,622 |
| Feb 4, 2026 | $26.57 | $27.15 | $26.55 | $27.07 | +2.62% | 71,690 |
| Feb 3, 2026 | $25.78 | $26.64 | $25.77 | $26.38 | +1.81% | 73,410 |
| Feb 2, 2026 | $25.41 | $26.06 | $25.35 | $25.91 | +2.33% | 49,525 |
| Jan 30, 2026 | $25.30 | $25.70 | $25.00 | $25.32 | -0.55% | 54,352 |
| Jan 29, 2026 | $25.20 | $25.62 | $25.15 | $25.46 | +0.95% | 69,984 |
| Jan 28, 2026 | $25.81 | $26.04 | $25.10 | $25.22 | -2.25% | 86,554 |
| Jan 27, 2026 | $26.39 | $26.39 | $25.55 | $25.80 | -1.45% | 75,635 |
| Jan 26, 2026 | $26.36 | $26.36 | $25.94 | $26.18 | -0.38% | 51,827 |
| Jan 23, 2026 | $26.71 | $27.00 | $26.20 | $26.28 | -1.98% | 41,585 |
| Jan 22, 2026 | $27.07 | $27.46 | $26.57 | $26.81 | -0.96% | 49,377 |
| Jan 21, 2026 | $26.03 | $27.19 | $25.70 | $27.07 | +5.41% | 77,784 |
| Jan 20, 2026 | $25.70 | $26.00 | $25.52 | $25.68 | -2.43% | 45,913 |
| Jan 16, 2026 | $26.31 | $26.48 | $26.01 | $26.32 | -0.38% | 91,743 |
| Jan 15, 2026 | $26.43 | $26.72 | $26.13 | $26.42 | -0.11% | 95,567 |
| Jan 14, 2026 | $26.61 | $26.93 | $26.25 | $26.45 | -0.53% | 110,537 |
| Jan 13, 2026 | $26.22 | $26.65 | $25.91 | $26.59 | +1.41% | 40,902 |
| Jan 12, 2026 | $25.59 | $26.40 | $25.59 | $26.22 | +1.31% | 57,655 |
| Jan 9, 2026 | $25.68 | $25.99 | $25.32 | $25.88 | +0.98% | 47,537 |
| Jan 8, 2026 | $24.27 | $25.87 | $24.27 | $25.63 | +4.57% | 70,666 |
| Jan 7, 2026 | $24.78 | $24.78 | $24.17 | $24.51 | -0.53% | 45,625 |
| Jan 6, 2026 | $24.14 | $24.80 | $23.83 | $24.64 | +1.19% | 80,360 |
| Jan 5, 2026 | $23.46 | $24.83 | $23.46 | $24.35 | +3.27% | 106,612 |
| Jan 2, 2026 | $23.50 | $23.87 | $23.22 | $23.58 | +0.94% | 94,671 |
| Dec 31, 2025 | $23.63 | $23.66 | $23.26 | $23.36 | -1.14% | 33,692 |
| Dec 30, 2025 | $23.58 | $23.99 | $23.45 | $23.63 | -0.38% | 73,771 |
| Dec 29, 2025 | $24.08 | $24.10 | $23.59 | $23.72 | -1.58% | 69,552 |
| Dec 26, 2025 | $23.64 | $24.21 | $23.60 | $24.10 | +1.52% | 80,527 |
| Dec 24, 2025 | $23.67 | $23.87 | $23.60 | $23.74 | +0.04% | 49,885 |
| Dec 23, 2025 | $23.95 | $23.95 | $23.49 | $23.73 | -0.88% | 109,638 |
| Dec 22, 2025 | $24.20 | $24.39 | $23.93 | $23.94 | -1.40% | 76,914 |
| Dec 19, 2025 | $24.94 | $25.01 | $24.23 | $24.28 | -3.31% | 209,095 |
| Dec 18, 2025 | $24.85 | $25.17 | $24.61 | $25.11 | +2.28% | 173,857 |
| Dec 17, 2025 | $24.42 | $25.07 | $24.42 | $24.55 | -0.12% | 74,546 |
| Dec 16, 2025 | $25.11 | $25.27 | $24.58 | $24.58 | -1.80% | 92,995 |
| Dec 15, 2025 | $24.89 | $25.05 | $24.49 | $25.03 | +1.42% | 171,637 |
| Dec 12, 2025 | $25.10 | $25.12 | $24.59 | $24.68 | -1.36% | 90,048 |
| Dec 11, 2025 | $24.67 | $25.20 | $24.31 | $25.02 | +2.04% | 103,970 |
| Dec 10, 2025 | $23.67 | $24.89 | $23.64 | $24.52 | +3.46% | 209,408 |
| Dec 9, 2025 | $23.49 | $23.89 | $23.49 | $23.70 | -0.04% | 61,467 |
| Dec 8, 2025 | $24.06 | $24.10 | $23.56 | $23.71 | -0.34% | 112,869 |
| Dec 5, 2025 | $23.93 | $24.44 | $23.22 | $23.79 | -0.88% | 56,674 |
| Dec 4, 2025 | $24.21 | $24.34 | $23.82 | $24.00 | -1.07% | 83,910 |
| Dec 3, 2025 | $24.09 | $24.72 | $24.09 | $24.26 | +1.25% | 75,585 |
| Dec 2, 2025 | $24.37 | $24.37 | $23.85 | $23.96 | -1.32% | 76,193 |
| Dec 1, 2025 | $23.57 | $24.85 | $23.57 | $24.28 | +2.02% | 265,914 |
| Nov 28, 2025 | $24.37 | $24.37 | $23.70 | $23.80 | -1.45% | 49,789 |
| Nov 26, 2025 | $23.96 | $24.46 | $23.90 | $24.15 | -0.12% | 89,064 |
| Nov 25, 2025 | $23.00 | $24.19 | $23.00 | $24.18 | +4.54% | 105,239 |
| Nov 24, 2025 | $23.00 | $23.29 | $22.72 | $23.13 | -0.22% | 112,751 |
| Nov 21, 2025 | $22.54 | $23.37 | $22.45 | $23.18 | +3.81% | 98,256 |
| Nov 20, 2025 | $22.52 | $22.83 | $22.25 | $22.33 | -0.22% | 129,648 |
| Nov 19, 2025 | $22.52 | $22.85 | $22.34 | $22.38 | +0.54% | 98,541 |
| Nov 18, 2025 | $22.22 | $22.45 | $21.93 | $22.26 | -0.80% | 99,743 |
| Nov 17, 2025 | $22.40 | $22.82 | $22.27 | $22.44 | -0.53% | 209,851 |
| Nov 14, 2025 | $22.84 | $22.94 | $22.40 | $22.56 | -1.70% | 124,104 |
| Nov 13, 2025 | $22.79 | $23.15 | $22.55 | $22.95 | +0.44% | 203,657 |
| Nov 12, 2025 | $22.68 | $23.06 | $22.68 | $22.85 | +1.11% | 83,008 |
| Nov 11, 2025 | $22.58 | $23.21 | $22.23 | $22.60 | +0.76% | 93,777 |
| Nov 10, 2025 | $22.36 | $22.62 | $22.14 | $22.43 | +2.14% | 120,235 |
| Nov 7, 2025 | $22.41 | $22.64 | $21.88 | $21.96 | -1.92% | 106,126 |
| Nov 6, 2025 | $22.93 | $23.18 | $22.36 | $22.39 | -3.41% | 116,838 |
| Nov 5, 2025 | $22.43 | $23.41 | $22.43 | $23.18 | +3.16% | 158,672 |
| Nov 4, 2025 | $22.13 | $22.88 | $22.13 | $22.47 | -1.14% | 168,120 |
| Nov 3, 2025 | $21.90 | $23.09 | $21.65 | $22.73 | +4.22% | 244,381 |
| Oct 31, 2025 | $21.70 | $23.04 | $21.58 | $21.81 | +0.74% | 157,149 |
| Oct 30, 2025 | $21.85 | $23.33 | $21.60 | $21.65 | +7.07% | 149,385 |
| Oct 29, 2025 | $20.80 | $21.03 | $20.06 | $20.22 | -2.79% | 110,607 |
| Oct 28, 2025 | $20.28 | $20.98 | $20.28 | $20.80 | +1.86% | 97,567 |
| Oct 27, 2025 | $20.53 | $21.14 | $20.42 | $20.42 | -0.10% | 85,002 |
| Oct 24, 2025 | $20.51 | $20.73 | $20.34 | $20.44 | +0.59% | 61,333 |
| Oct 23, 2025 | $20.44 | $20.61 | $20.16 | $20.32 | +0.25% | 76,616 |
| Oct 22, 2025 | $20.27 | $20.53 | $20.11 | $20.27 | -0.10% | 101,608 |
| Oct 21, 2025 | $20.13 | $20.65 | $20.09 | $20.29 | +0.50% | 89,480 |
| Oct 20, 2025 | $20.27 | $20.55 | $20.09 | $20.19 | – | 78,784 |
Seasonality
HVT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.5% | 1.3% | -6.8% | 1.1% | 2.4% | -0.4% | 0.9% | 8.0% | -0.5% | -4.0% | 13.0% | -1.1% |
| Months up | 5 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 3 of 10 | 9 of 9 | 4 of 9 |
| 2026 | 8.4% | -6.0% | -9.7% | 4.5% | 4.7% | 11.7% | -3.5% | 12.0% | 1.5% | 5.8% | ||
| 2025 | 0.8% | 1.8% | -12.3% | -7.9% | 15.4% | -1.4% | 1.4% | 10.8% | -2.7% | -0.5% | 10.7% | -1.8% |
| 2024 | -4.5% | 1.2% | 0.4% | -9.7% | -6.7% | -11.0% | 15.7% | -5.3% | 0.3% | -19.4% | 8.0% | -5.7% |
| 2023 | 16.8% | 8.1% | -14.7% | -5.5% | -12.4% | 15.8% | 17.8% | -11.2% | -8.1% | -9.5% | 25.2% | 13.3% |
| 2022 | -3.4% | -3.8% | -2.6% | -9.4% | 13.8% | -17.2% | 17.9% | -1.0% | -7.2% | 6.7% | 23.7% | -5.2% |
| 2021 | 18.1% | 10.6% | 3.4% | 25.0% | -0.6% | -6.9% | -15.8% | -0.3% | -5.4% | -14.9% | 11.6% | 2.2% |
| 2020 | -0.1% | -16.4% | -28.4% | 13.8% | 27.9% | -6.7% | -11.1% | 49.9% | -0.9% | 19.5% | 17.3% | 1.7% |
| 2019 | 8.5% | 19.6% | -9.5% | 8.9% | -26.9% | -1.2% | 6.3% | 6.8% | 5.8% | -10.5% | 12.0% | 0.2% |
| 2018 | -1.5% | -8.7% | -0.1% | -9.9% | 11.2% | 8.0% | -8.3% | 12.5% | 0.0% | -8.2% | 6.8% | -8.3% |
| 2017 | -8.0% | 6.4% | 5.5% | 1.2% | -2.3% | 4.8% | -11.4% | 6.1% | 11.5% | -8.8% | 1.9% | -6.2% |