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 (%)
Feb 28, 2003 5.284 5.303 5.183 5.207 101,479 -0.07(-1.36%)
Feb 27, 2003 5.183 5.279 5.183 5.279 59,595 +0.14(+2.80%)
Feb 26, 2003 5.231 5.231 5.121 5.135 40,008 -0.13(-2.46%)
Feb 25, 2003 5.255 5.279 5.087 5.264 61,887 +0.01(+0.18%)
Feb 24, 2003 5.336 5.399 5.231 5.255 195,249 -0.08(-1.53%)
Feb 21, 2003 5.274 5.437 5.274 5.336 103,771 +0.06(+1.18%)
Feb 20, 2003 5.375 5.380 5.255 5.274 66,263 -0.12(-2.31%)
Feb 19, 2003 5.519 5.519 5.236 5.399 153,782 -0.10(-1.75%)
Feb 18, 2003 5.404 5.500 5.404 5.495 319,650 +0.12(+2.32%)
Feb 14, 2003 5.245 5.418 5.245 5.370 178,787 +0.12(+2.38%)
Feb 13, 2003 5.423 5.432 5.241 5.245 92,102 -0.18(-3.27%)
Feb 12, 2003 5.432 5.480 5.375 5.423 53,552 -0.07(-1.22%)
Feb 11, 2003 5.519 5.557 5.370 5.490 62,513 -0.03(-0.52%)
Feb 10, 2003 5.447 5.519 5.284 5.519 100,020 +0.09(+1.59%)
Feb 07, 2003 5.576 5.615 5.432 5.432 65,013 -0.16(-2.92%)
Feb 06, 2003 5.720 5.730 5.519 5.596 139,820 -0.13(-2.26%)
Feb 05, 2003 5.682 5.840 5.653 5.725 104,188 +0.04(+0.76%)
Feb 04, 2003 5.783 5.802 5.591 5.682 74,598 -0.12(-2.07%)
Feb 03, 2003 5.951 5.960 5.788 5.802 65,013 -0.15(-2.50%)
Jan 31, 2003 5.840 5.951 5.711 5.951 129,193 +0.11(+1.89%)
Jan 30, 2003 6.090 6.143 5.840 5.840 175,453 -0.20(-3.34%)
Jan 29, 2003 5.831 6.071 5.759 6.042 134,403 +0.24(+4.05%)
Jan 28, 2003 5.802 5.903 5.716 5.807 128,151 +0.02(+0.42%)
Jan 27, 2003 5.807 5.888 5.744 5.783 127,318 -0.05(-0.82%)
Jan 24, 2003 5.788 5.836 5.687 5.831 99,187 +0.05(+0.83%)
Jan 23, 2003 5.807 5.855 5.663 5.783 118,983 +0.00(+0.08%)
Jan 22, 2003 5.831 5.831 5.764 5.778 128,776 -0.05(-0.91%)
Jan 21, 2003 5.869 5.903 5.797 5.831 78,766 -0.01(-0.16%)
Jan 17, 2003 5.917 5.936 5.840 5.840 123,150 -0.09(-1.46%)
Jan 16, 2003 5.903 5.951 5.802 5.927 134,611 +0.02(+0.41%)
Jan 15, 2003 5.903 5.951 5.812 5.903 176,911 +0.01(+0.16%)
Jan 14, 2003 5.922 5.922 5.768 5.893 111,273 -0.04(-0.65%)
Jan 13, 2003 5.821 5.932 5.744 5.932 239,424 +0.16(+2.74%)
Jan 10, 2003 5.975 5.975 5.615 5.773 600,958 -0.45(-7.18%)
Jan 09, 2003 6.143 6.383 6.143 6.220 174,411 +0.08(+1.33%)
Jan 08, 2003 6.239 6.272 6.138 6.138 64,805 -0.12(-1.84%)
Jan 07, 2003 6.335 6.359 6.066 6.253 197,332 -0.10(-1.59%)
Jan 06, 2003 6.431 6.455 6.248 6.354 123,775 -0.05(-0.82%)
Jan 03, 2003 6.392 6.416 6.215 6.407 159,199 +0.01(+0.23%)
Jan 02, 2003 6.627 6.627 6.239 6.392 485,726 -0.28(-4.17%)
Dec 31, 2002 6.435 6.815 6.431 6.671 520,108 +0.26(+4.12%)
Dec 30, 2002 6.311 6.407 6.023 6.407 245,676 +0.12(+1.99%)
Dec 27, 2002 6.421 6.450 6.263 6.282 95,436 -0.09(-1.43%)
Dec 26, 2002 6.455 6.512 6.263 6.373 435,715 -0.08(-1.26%)
Dec 24, 2002 6.143 6.479 6.143 6.455 316,732 +0.51(+8.56%)
Dec 23, 2002 6.407 6.407 5.917 5.946 593,040 -0.60(-9.23%)
Dec 20, 2002 6.479 6.671 6.450 6.551 323,192 +0.36(+5.81%)
Dec 19, 2002 6.469 6.469 6.119 6.191 392,373 -0.29(-4.44%)
Dec 18, 2002 6.402 6.647 6.267 6.479 232,548 +0.06(+0.90%)
Dec 17, 2002 6.599 6.599 6.263 6.421 426,338 -0.25(-3.74%)
Dec 16, 2002 6.287 6.671 6.287 6.671 271,723 +0.54(+8.76%)
Dec 13, 2002 6.469 6.469 6.133 6.133 135,653 -0.31(-4.84%)
Dec 12, 2002 6.378 6.493 6.378 6.445 85,017 +0.12(+1.82%)
Dec 11, 2002 6.263 6.455 6.263 6.330 56,053 +0.02(+0.30%)
Dec 10, 2002 6.191 6.431 6.181 6.311 407,168 +0.14(+2.33%)
Dec 09, 2002 6.071 6.172 5.855 6.167 370,077 +0.07(+1.10%)
Dec 06, 2002 5.960 6.229 5.956 6.100 194,415 +0.12(+2.09%)
Dec 05, 2002 6.311 6.311 5.807 5.975 544,280 -0.33(-5.18%)
Dec 04, 2002 5.975 6.426 5.975 6.301 259,845 +0.31(+5.21%)
Dec 03, 2002 6.215 6.215 5.912 5.989 285,684 -0.35(-5.45%)
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.