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

Haverty Furniture Companies (NY: HVT )

26.75 -0.05 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2012 7.348 7.393 7.191 7.393 57,863 +0.03(+0.40%)
Oct 26, 2012 7.491 7.363 7.363 7.363 57,662 -0.11(-1.45%)
Oct 25, 2012 7.388 7.536 7.358 7.472 79,202 +0.09(+1.20%)
Oct 24, 2012 7.388 7.388 7.309 7.383 28,098 +0.00(+0.00%)
Oct 23, 2012 7.225 7.388 7.167 7.383 37,255 +0.02(+0.33%)
Oct 19, 2012 7.486 7.486 7.196 7.358 122,454 -0.21(-2.73%)
Oct 18, 2012 7.486 7.708 7.422 7.565 116,599 +0.09(+1.25%)
Oct 17, 2012 7.437 7.619 7.335 7.472 101,999 +0.07(+0.93%)
Oct 16, 2012 7.408 7.560 7.368 7.403 102,017 +0.06(+0.87%)
Oct 15, 2012 7.373 7.388 7.314 7.339 67,882 +0.01(+0.13%)
Oct 12, 2012 7.329 7.437 7.314 7.329 97,333 +0.00(+0.07%)
Oct 11, 2012 7.260 7.639 7.141 7.324 235,265 +0.19(+2.62%)
Oct 10, 2012 6.817 7.142 6.753 7.137 158,924 +0.35(+5.15%)
Oct 09, 2012 6.826 6.866 6.698 6.787 37,638 -0.01(-0.22%)
Oct 08, 2012 6.762 6.826 6.664 6.802 46,450 -0.05(-0.72%)
Oct 05, 2012 6.895 6.935 6.817 6.851 145,873 -0.03(-0.43%)
Oct 04, 2012 6.871 6.920 6.659 6.881 136,852 +0.07(+1.01%)
Oct 03, 2012 6.895 6.895 6.757 6.812 68,910 -0.08(-1.21%)
Oct 02, 2012 7.018 7.028 6.817 6.895 64,400 -0.09(-1.27%)
Oct 01, 2012 6.900 7.038 6.884 6.984 51,778 +0.15(+2.16%)
Sep 28, 2012 6.866 6.930 6.703 6.836 93,250 -0.07(-1.07%)
Sep 27, 2012 6.802 6.954 6.684 6.910 79,007 +0.15(+2.18%)
Sep 26, 2012 6.812 6.856 6.693 6.762 52,854 -0.01(-0.15%)
Sep 25, 2012 6.861 6.964 6.753 6.772 98,423 -0.02(-0.29%)
Sep 24, 2012 6.679 6.876 6.654 6.792 105,625 +0.11(+1.62%)
Sep 21, 2012 6.738 6.787 6.615 6.684 317,269 +0.07(+1.04%)
Sep 20, 2012 6.639 6.659 6.565 6.615 45,514 -0.08(-1.25%)
Sep 19, 2012 6.654 6.753 6.605 6.698 60,135 +0.08(+1.27%)
Sep 18, 2012 6.620 6.634 6.521 6.615 74,658 +0.03(+0.45%)
Sep 17, 2012 6.748 6.748 6.546 6.585 97,495 -0.18(-2.69%)
Sep 14, 2012 6.920 7.048 6.728 6.767 272,199 -0.15(-2.14%)
Sep 13, 2012 6.639 6.940 6.581 6.915 144,403 +0.27(+4.08%)
Sep 12, 2012 6.649 6.649 6.546 6.644 78,042 -0.00(-0.07%)
Sep 11, 2012 6.521 6.649 6.472 6.649 50,123 +0.11(+1.66%)
Sep 10, 2012 6.423 6.574 6.423 6.541 54,190 +0.09(+1.45%)
Sep 07, 2012 6.546 6.546 6.423 6.447 71,704 -0.06(-0.91%)
Sep 06, 2012 6.363 6.558 6.304 6.506 121,620 +0.22(+3.53%)
Sep 05, 2012 6.437 6.511 6.285 6.285 137,934 -0.11(-1.77%)
Sep 04, 2012 6.472 6.501 6.221 6.398 59,243 -0.04(-0.69%)
Aug 31, 2012 6.432 6.472 6.393 6.442 66,268 +0.06(+0.93%)
Aug 30, 2012 6.354 6.442 6.280 6.383 52,261 +0.00(+0.08%)
Aug 29, 2012 6.388 6.445 6.290 6.378 124,290 +0.12(+1.89%)
Aug 27, 2012 6.304 6.304 6.147 6.260 58,100 +0.00(+0.08%)
Aug 24, 2012 6.083 6.334 6.083 6.255 59,824 +0.15(+2.42%)
Aug 23, 2012 6.038 6.240 5.955 6.107 81,338 +0.06(+0.98%)
Aug 22, 2012 5.984 6.220 5.984 6.048 161,721 +0.08(+1.40%)
Aug 21, 2012 6.097 6.210 5.960 5.965 125,200 -0.10(-1.70%)
Aug 20, 2012 6.137 6.137 5.935 6.068 71,263 -0.07(-1.20%)
Aug 17, 2012 5.925 6.141 5.886 6.141 91,883 +0.19(+3.22%)
Aug 16, 2012 5.817 5.955 5.798 5.950 55,352 +0.14(+2.36%)
Aug 15, 2012 5.651 5.842 5.651 5.813 75,642 +0.12(+2.16%)
Aug 14, 2012 5.842 5.847 5.651 5.690 80,749 -0.10(-1.70%)
Aug 13, 2012 5.813 5.916 5.641 5.788 51,150 -0.01(-0.17%)
Aug 10, 2012 5.808 5.857 5.763 5.798 72,027 -0.01(-0.17%)
Aug 09, 2012 5.867 5.955 5.768 5.808 71,086 -0.06(-1.00%)
Aug 08, 2012 5.842 5.965 5.724 5.867 162,519 +0.00(+0.00%)
Aug 07, 2012 5.714 5.935 5.714 5.867 51,567 +0.19(+3.28%)
Aug 06, 2012 5.891 5.901 5.665 5.680 60,597 -0.22(-3.74%)
Aug 03, 2012 5.685 5.933 5.631 5.901 150,666 +0.36(+6.47%)
Aug 02, 2012 5.547 5.655 5.474 5.543 96,049 +0.26(+4.83%)
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.