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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2009 4.913 5.199 4.772 5.107 892,649 +0.19(+3.85%)
May 28, 2009 4.908 4.966 4.626 4.917 244,118 +0.04(+0.80%)
May 27, 2009 5.014 5.073 4.835 4.879 163,935 -0.18(-3.64%)
May 26, 2009 4.490 5.078 4.466 5.063 319,252 +0.57(+12.63%)
May 22, 2009 4.616 4.646 4.466 4.495 164,796 -0.09(-2.01%)
May 21, 2009 4.514 4.607 4.466 4.587 180,053 +0.04(+0.85%)
May 20, 2009 4.568 4.626 4.417 4.548 345,037 +0.00(+0.00%)
May 19, 2009 4.694 4.701 4.548 4.548 249,340 -0.20(-4.29%)
May 18, 2009 4.709 4.777 4.665 4.752 161,834 +0.08(+1.66%)
May 15, 2009 4.553 4.762 4.495 4.675 147,931 +0.12(+2.67%)
May 14, 2009 4.704 4.777 4.548 4.553 208,510 -0.15(-3.20%)
May 13, 2009 4.956 4.971 4.641 4.704 241,696 -0.32(-6.38%)
May 12, 2009 5.078 5.160 4.942 5.024 269,415 -0.09(-1.71%)
May 11, 2009 5.000 5.121 4.845 5.112 363,510 -0.01(-0.28%)
May 08, 2009 4.859 5.126 4.529 5.126 419,421 +0.29(+5.97%)
May 07, 2009 5.349 5.476 4.801 4.837 550,174 -0.62(-11.42%)
May 06, 2009 5.476 5.505 5.257 5.461 297,220 +0.00(+0.09%)
May 05, 2009 5.301 5.495 5.281 5.456 334,923 +0.16(+2.93%)
May 04, 2009 5.233 5.311 5.150 5.301 168,039 +0.12(+2.34%)
May 01, 2009 5.243 5.301 5.126 5.180 214,037 -0.09(-1.66%)
Apr 30, 2009 5.272 5.442 5.252 5.267 218,844 +0.01(+0.28%)
Apr 29, 2009 5.136 5.340 4.976 5.252 158,445 +0.14(+2.66%)
Apr 28, 2009 5.184 5.437 5.097 5.116 494,316 -0.11(-2.14%)
Apr 27, 2009 5.243 5.364 5.097 5.228 202,866 -0.16(-2.89%)
Apr 24, 2009 5.349 5.447 5.209 5.383 193,054 +0.05(+1.00%)
Apr 23, 2009 5.320 5.354 5.170 5.330 177,194 +0.03(+0.55%)
Apr 22, 2009 5.388 5.437 5.257 5.301 280,840 -0.17(-3.11%)
Apr 21, 2009 5.223 5.480 5.194 5.471 203,550 +0.21(+4.06%)
Apr 20, 2009 5.247 5.359 5.014 5.257 344,504 -0.08(-1.55%)
Apr 17, 2009 5.189 5.403 5.170 5.340 476,466 +0.08(+1.48%)
Apr 16, 2009 5.053 5.330 4.898 5.262 308,204 +0.21(+4.23%)
Apr 15, 2009 5.199 5.199 5.000 5.048 203,338 -0.17(-3.26%)
Apr 14, 2009 5.180 5.359 5.078 5.218 668,966 -0.03(-0.56%)
Apr 13, 2009 5.048 5.267 4.995 5.247 957,448 +0.12(+2.37%)
Apr 09, 2009 4.942 5.204 4.942 5.126 608,875 +0.24(+4.97%)
Apr 08, 2009 4.985 5.039 4.733 4.883 826,444 -0.08(-1.57%)
Apr 07, 2009 5.053 5.150 4.951 4.961 172,091 -0.16(-3.04%)
Apr 06, 2009 5.131 5.170 5.063 5.116 195,952 -0.08(-1.50%)
Apr 03, 2009 5.078 5.194 5.046 5.194 432,336 +0.13(+2.49%)
Apr 02, 2009 5.233 5.340 4.961 5.068 662,823 -0.07(-1.42%)
Apr 01, 2009 5.044 5.262 5.044 5.141 251,007 +0.03(+0.57%)
Mar 31, 2009 5.160 5.267 5.112 5.112 293,168 -0.01(-0.28%)
Mar 30, 2009 4.995 5.141 4.961 5.126 331,171 -0.03(-0.66%)
Mar 26, 2009 5.097 5.218 5.053 5.160 540,760 +0.05(+1.05%)
Mar 25, 2009 5.160 5.281 4.743 5.107 496,998 -0.15(-2.77%)
Mar 24, 2009 4.699 5.340 4.699 5.252 676,601 +0.46(+9.63%)
Mar 23, 2009 4.490 4.791 4.476 4.791 178,302 +0.52(+12.16%)
Mar 20, 2009 4.417 4.529 4.272 4.272 151,132 -0.11(-2.55%)
Mar 19, 2009 4.422 4.456 4.325 4.383 109,548 +0.00(+0.07%)
Mar 18, 2009 4.078 4.408 4.029 4.380 186,416 +0.30(+7.42%)
Mar 17, 2009 3.976 4.078 3.956 4.078 207,950 +0.09(+2.19%)
Mar 16, 2009 4.097 4.160 3.966 3.990 212,043 -0.10(-2.38%)
Mar 13, 2009 4.058 4.102 3.995 4.087 0 +0.02(+0.60%)
Mar 12, 2009 3.903 4.121 3.845 4.063 258,571 +0.13(+3.33%)
Mar 11, 2009 4.019 4.019 3.820 3.932 174,262 -0.06(-1.46%)
Mar 10, 2009 3.874 4.073 3.840 3.990 201,070 +0.20(+5.38%)
Mar 09, 2009 3.723 3.815 3.699 3.786 349,415 +0.02(+0.65%)
Mar 06, 2009 3.743 3.854 3.694 3.762 0 +0.02(+0.65%)
Mar 05, 2009 3.811 3.864 3.728 3.738 161,986 -0.08(-2.04%)
Mar 04, 2009 3.835 3.874 3.786 3.815 284,369 -0.13(-3.32%)
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.