Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2011 5.853 5.954 5.785 5.833 72,599 +0.03(+0.50%)
Jan 28, 2011 6.124 6.143 5.785 5.804 142,620 -0.34(-5.52%)
Jan 27, 2011 6.148 6.172 6.059 6.143 35,987 -0.00(-0.08%)
Jan 26, 2011 6.114 6.245 5.959 6.148 79,197 +0.07(+1.20%)
Jan 25, 2011 6.192 6.214 6.037 6.076 107,717 -0.15(-2.41%)
Jan 24, 2011 6.197 6.323 6.197 6.226 58,638 +0.05(+0.78%)
Jan 21, 2011 6.221 6.308 6.139 6.177 110,706 -0.01(-0.16%)
Jan 20, 2011 6.187 6.284 6.177 6.187 174,655 -0.02(-0.31%)
Jan 19, 2011 6.284 6.284 6.192 6.206 99,682 -0.10(-1.61%)
Jan 18, 2011 6.260 6.323 6.185 6.308 78,293 +0.00(+0.08%)
Jan 14, 2011 6.381 6.381 6.216 6.303 77,430 -0.06(-0.91%)
Jan 13, 2011 6.265 6.415 6.231 6.361 51,513 +0.11(+1.78%)
Jan 12, 2011 6.279 6.405 6.202 6.250 80,772 +0.03(+0.55%)
Jan 11, 2011 6.216 6.231 6.022 6.216 147,934 +0.03(+0.55%)
Jan 10, 2011 6.143 6.274 6.037 6.182 194,061 -0.01(-0.16%)
Jan 07, 2011 6.395 6.478 6.114 6.192 164,265 -0.17(-2.74%)
Jan 06, 2011 6.395 6.424 6.298 6.366 138,700 -0.01(-0.15%)
Jan 05, 2011 6.298 6.439 6.260 6.376 115,604 +0.10(+1.62%)
Jan 04, 2011 6.570 6.638 6.134 6.274 259,943 -0.33(-4.99%)
Jan 03, 2011 6.361 6.681 6.342 6.604 146,958 +0.31(+5.01%)
Dec 31, 2010 6.691 6.691 6.202 6.289 162,721 -0.45(-6.62%)
Dec 30, 2010 6.635 6.788 6.623 6.734 100,543 +0.14(+2.06%)
Dec 29, 2010 6.739 6.749 6.584 6.599 46,751 -0.10(-1.45%)
Dec 28, 2010 6.812 6.812 6.638 6.696 92,099 -0.09(-1.29%)
Dec 27, 2010 6.652 6.783 6.609 6.783 33,420 +0.12(+1.74%)
Dec 23, 2010 6.638 6.715 6.570 6.667 83,752 +0.05(+0.81%)
Dec 22, 2010 6.560 6.623 6.497 6.613 62,869 +0.09(+1.34%)
Dec 21, 2010 6.657 6.657 6.502 6.526 63,713 -0.07(-1.10%)
Dec 20, 2010 6.638 6.720 6.570 6.599 89,750 -0.01(-0.15%)
Dec 17, 2010 6.405 6.676 6.347 6.609 327,001 +0.20(+3.18%)
Dec 16, 2010 6.381 6.410 6.226 6.405 131,916 +0.06(+0.99%)
Dec 15, 2010 6.255 6.386 6.187 6.342 86,937 +0.10(+1.55%)
Dec 14, 2010 6.255 6.342 6.189 6.245 73,426 +0.03(+0.55%)
Dec 13, 2010 6.439 6.541 6.172 6.211 217,095 -0.23(-3.54%)
Dec 10, 2010 6.298 6.458 6.221 6.439 152,327 +0.16(+2.63%)
Dec 09, 2010 6.226 6.298 6.177 6.274 116,487 +0.12(+1.89%)
Dec 08, 2010 6.056 6.192 5.993 6.158 149,361 +0.13(+2.09%)
Dec 07, 2010 5.921 6.080 5.858 6.032 156,149 -0.01(-0.24%)
Dec 06, 2010 5.984 6.114 5.930 6.047 109,410 +0.04(+0.73%)
Dec 03, 2010 5.877 6.032 5.795 6.003 123,775 +0.10(+1.72%)
Dec 02, 2010 5.819 5.940 5.756 5.901 108,122 +0.11(+1.84%)
Dec 01, 2010 5.950 5.969 5.770 5.795 139,922 -0.02(-0.42%)
Nov 30, 2010 5.829 5.887 5.761 5.819 182,808 -0.10(-1.64%)
Nov 29, 2010 5.775 5.964 5.673 5.916 157,402 +0.09(+1.58%)
Nov 26, 2010 5.770 5.882 5.727 5.824 44,479 -0.00(-0.08%)
Nov 24, 2010 5.688 5.829 5.829 5.829 75,738 +0.21(+3.71%)
Nov 23, 2010 5.751 5.804 5.606 5.620 106,745 -0.21(-3.65%)
Nov 22, 2010 5.867 6.042 5.736 5.833 92,993 -0.10(-1.71%)
Nov 19, 2010 5.523 5.979 5.523 5.935 459,712 +0.42(+7.65%)
Nov 18, 2010 5.334 5.572 5.276 5.514 227,566 +0.27(+5.08%)
Nov 17, 2010 5.058 5.344 5.058 5.247 126,120 +0.19(+3.74%)
Nov 16, 2010 5.039 5.130 4.991 5.058 183,371 -0.00(-0.09%)
Nov 15, 2010 5.145 5.149 5.039 5.063 68,518 -0.04(-0.85%)
Nov 12, 2010 5.111 5.207 5.015 5.106 93,063 -0.03(-0.65%)
Nov 11, 2010 5.125 5.221 5.077 5.140 47,289 -0.07(-1.38%)
Nov 10, 2010 5.077 5.231 5.015 5.212 133,940 +0.14(+2.84%)
Nov 09, 2010 5.049 5.111 5.039 5.068 115,647 +0.01(+0.28%)
Nov 08, 2010 5.053 5.077 4.953 5.053 90,450 -0.01(-0.28%)
Nov 05, 2010 5.217 5.264 5.020 5.068 111,985 -0.16(-3.12%)
Nov 04, 2010 5.025 5.245 4.977 5.231 134,278 +0.19(+3.81%)
Nov 03, 2010 5.221 5.260 5.015 5.039 149,639 -0.19(-3.58%)
Nov 02, 2010 5.212 5.269 5.159 5.226 124,321 +0.09(+1.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.