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

Haverty Furniture Companies (NY: HVT )

27.63 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2020 9.978 9.978 9.472 9.643 102,596 -0.56(-5.45%)
Apr 29, 2020 9.707 10.34 9.629 10.20 166,299 +0.80(+8.49%)
Apr 28, 2020 9.465 9.607 9.247 9.400 179,168 +0.16(+1.77%)
Apr 27, 2020 8.802 9.443 8.802 9.237 197,841 +0.45(+5.11%)
Apr 24, 2020 8.595 8.916 8.467 8.788 134,278 +0.33(+3.88%)
Apr 23, 2020 8.175 8.688 8.175 8.460 154,581 +0.29(+3.49%)
Apr 22, 2020 8.324 8.403 8.153 8.175 111,985 -0.01(-0.09%)
Apr 21, 2020 8.253 8.381 8.153 8.182 185,672 -0.34(-4.01%)
Apr 20, 2020 8.545 8.681 8.424 8.524 165,165 -0.24(-2.69%)
Apr 17, 2020 8.588 9.037 8.588 8.759 174,267 +0.41(+4.95%)
Apr 16, 2020 8.631 8.659 8.039 8.346 203,253 -0.26(-3.06%)
Apr 15, 2020 8.666 8.788 8.417 8.609 156,405 -0.37(-4.13%)
Apr 14, 2020 9.044 9.190 8.617 8.980 149,015 -0.06(-0.71%)
Apr 13, 2020 9.115 9.123 8.495 9.044 141,104 -0.17(-1.86%)
Apr 09, 2020 8.780 9.258 8.681 9.215 192,508 +0.63(+7.30%)
Apr 08, 2020 8.196 8.766 8.096 8.588 193,810 +0.53(+6.64%)
Apr 07, 2020 8.217 8.617 7.925 8.053 194,333 +0.03(+0.36%)
Apr 06, 2020 7.348 8.125 7.348 8.025 243,539 +0.91(+12.71%)
Apr 03, 2020 7.626 7.768 6.992 7.120 141,013 -0.56(-7.33%)
Apr 02, 2020 7.362 7.719 7.362 7.683 135,983 +0.10(+1.32%)
Apr 01, 2020 8.160 8.296 7.490 7.583 194,253 -0.89(-10.51%)
Mar 31, 2020 8.168 8.567 8.053 8.474 283,311 +0.14(+1.62%)
Mar 30, 2020 8.816 8.816 8.082 8.339 289,907 -0.48(-5.42%)
Mar 27, 2020 8.966 9.147 8.645 8.816 139,470 -0.48(-5.21%)
Mar 26, 2020 8.909 9.415 8.894 9.301 207,214 +0.38(+4.32%)
Mar 25, 2020 9.001 9.515 8.652 8.916 226,369 -0.09(-0.95%)
Mar 24, 2020 8.495 9.012 8.431 9.001 217,809 +0.74(+8.97%)
Mar 23, 2020 8.788 8.809 7.897 8.260 364,011 -0.38(-4.37%)
Mar 20, 2020 8.873 9.201 8.103 8.638 513,121 -0.16(-1.86%)
Mar 19, 2020 9.037 9.525 8.631 8.802 256,087 -0.24(-2.60%)
Mar 18, 2020 9.301 9.429 8.339 9.037 360,446 -0.77(-7.85%)
Mar 17, 2020 9.493 9.935 8.937 9.807 291,807 +0.33(+3.46%)
Mar 16, 2020 9.629 9.978 9.258 9.479 228,809 -1.05(-10.01%)
Mar 13, 2020 10.15 10.64 10.02 10.53 230,392 +0.76(+7.73%)
Mar 12, 2020 10.26 10.36 9.636 9.778 429,597 -0.93(-8.72%)
Mar 11, 2020 10.82 10.88 10.54 10.71 329,195 -0.22(-2.02%)
Mar 10, 2020 11.88 11.88 10.75 10.93 327,536 -0.75(-6.44%)
Mar 09, 2020 11.64 12.11 11.43 11.69 246,865 -0.52(-4.27%)
Mar 06, 2020 12.00 12.22 11.85 12.21 194,023 -0.07(-0.57%)
Mar 05, 2020 12.31 12.35 12.15 12.28 226,068 -0.25(-2.02%)
Mar 04, 2020 12.18 12.56 11.97 12.53 184,127 +0.46(+3.79%)
Mar 03, 2020 12.28 12.44 11.98 12.07 247,270 -0.13(-1.10%)
Mar 02, 2020 11.83 12.24 11.50 12.21 387,153 +0.37(+3.15%)
Feb 28, 2020 11.74 12.02 11.65 11.83 299,776 -0.06(-0.47%)
Feb 27, 2020 11.37 12.21 11.31 11.89 357,845 +0.44(+3.87%)
Feb 26, 2020 11.18 11.57 11.16 11.45 309,943 +0.27(+2.46%)
Feb 25, 2020 11.57 11.59 10.90 11.17 402,835 -0.42(-3.64%)
Feb 24, 2020 11.94 12.16 11.50 11.59 358,082 -0.60(-4.90%)
Feb 21, 2020 12.03 12.38 11.85 12.19 207,526 +0.17(+1.40%)
Feb 20, 2020 12.32 12.45 12.01 12.02 236,449 -0.06(-0.47%)
Feb 19, 2020 14.53 14.77 12.08 12.08 419,398 -2.17(-15.25%)
Feb 18, 2020 14.26 14.39 14.02 14.25 118,672 +0.04(+0.30%)
Feb 14, 2020 14.33 14.33 14.13 14.21 59,557 -0.13(-0.88%)
Feb 13, 2020 14.34 14.44 14.21 14.34 68,685 -0.03(-0.20%)
Feb 12, 2020 14.37 14.59 14.31 14.37 115,416 +0.06(+0.44%)
Feb 11, 2020 14.39 14.45 14.25 14.30 98,779 +0.03(+0.20%)
Feb 10, 2020 14.25 14.42 14.25 14.27 90,178 +0.00(+0.00%)
Feb 07, 2020 14.42 14.42 14.14 14.27 90,828 -0.15(-1.07%)
Feb 06, 2020 14.48 14.72 14.30 14.43 164,534 -0.03(-0.19%)
Feb 05, 2020 14.30 14.49 14.20 14.46 103,895 +0.32(+2.29%)
Feb 04, 2020 14.50 14.52 14.09 14.13 80,369 -0.21(-1.47%)
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.