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 (%)
Jul 31, 2007 5.505 5.548 5.330 5.413 522,837 -0.05(-0.89%)
Jul 30, 2007 5.519 5.757 5.379 5.461 370,600 -0.03(-0.62%)
Jul 27, 2007 5.505 5.646 5.485 5.495 496,057 -0.04(-0.70%)
Jul 26, 2007 5.689 5.743 5.500 5.534 253,796 -0.25(-4.36%)
Jul 25, 2007 5.680 5.913 5.573 5.786 498,529 +0.16(+2.76%)
Jul 24, 2007 5.811 5.811 5.592 5.631 455,062 -0.19(-3.33%)
Jul 23, 2007 5.840 5.898 5.801 5.825 316,421 -0.00(-0.08%)
Jul 20, 2007 5.898 5.908 5.772 5.830 404,385 -0.08(-1.40%)
Jul 19, 2007 5.956 5.980 5.903 5.913 274,603 -0.00(-0.08%)
Jul 18, 2007 5.874 5.971 5.874 5.917 267,804 +0.00(+0.08%)
Jul 17, 2007 6.019 6.058 5.908 5.913 200,029 -0.13(-2.17%)
Jul 16, 2007 6.073 6.116 6.019 6.044 431,372 -0.03(-0.48%)
Jul 13, 2007 6.058 6.116 6.024 6.073 198,793 +0.01(+0.24%)
Jul 12, 2007 6.024 6.189 6.024 6.058 215,274 +0.07(+1.22%)
Jul 11, 2007 5.927 6.005 5.908 5.985 344,850 +0.04(+0.65%)
Jul 10, 2007 6.010 6.116 5.946 5.946 423,955 -0.09(-1.53%)
Jul 09, 2007 5.874 6.107 5.874 6.039 799,706 +0.27(+4.63%)
Jul 06, 2007 5.786 5.835 5.743 5.772 317,451 +0.02(+0.42%)
Jul 05, 2007 5.699 5.752 5.670 5.747 186,433 +0.04(+0.77%)
Jul 03, 2007 5.709 5.709 5.655 5.704 125,250 +0.01(+0.17%)
Jul 02, 2007 5.699 5.786 5.670 5.694 456,916 +0.03(+0.51%)
Jun 29, 2007 5.777 5.781 5.655 5.665 345,262 -0.09(-1.52%)
Jun 28, 2007 5.718 5.781 5.709 5.752 274,809 +0.01(+0.25%)
Jun 27, 2007 5.655 5.743 5.655 5.738 296,645 +0.03(+0.60%)
Jun 26, 2007 5.728 5.767 5.675 5.704 365,656 +0.00(+0.00%)
Jun 25, 2007 5.762 5.777 5.680 5.704 260,594 -0.06(-1.01%)
Jun 22, 2007 5.815 5.815 5.680 5.762 732,137 -0.05(-0.92%)
Jun 21, 2007 5.689 5.835 5.476 5.815 350,412 +0.09(+1.61%)
Jun 20, 2007 5.815 5.835 5.631 5.723 454,856 -0.06(-1.01%)
Jun 19, 2007 5.879 5.879 5.733 5.781 248,028 -0.12(-2.06%)
Jun 18, 2007 5.995 6.010 5.845 5.903 522,425 -0.09(-1.54%)
Jun 15, 2007 5.946 6.024 5.932 5.995 360,712 +0.13(+2.15%)
Jun 14, 2007 5.883 5.908 5.849 5.869 448,058 -0.03(-0.49%)
Jun 13, 2007 5.854 5.937 5.801 5.898 356,798 +0.07(+1.17%)
Jun 12, 2007 5.752 5.879 5.752 5.830 375,338 +0.07(+1.26%)
Jun 11, 2007 5.752 5.791 5.694 5.757 281,607 -0.01(-0.25%)
Jun 08, 2007 5.680 5.781 5.670 5.772 176,545 +0.09(+1.54%)
Jun 07, 2007 5.874 5.874 5.670 5.684 307,357 -0.20(-3.38%)
Jun 06, 2007 5.874 5.922 5.849 5.883 320,335 +0.00(+0.08%)
Jun 05, 2007 5.883 5.908 5.801 5.879 362,978 -0.05(-0.90%)
Jun 04, 2007 5.932 5.966 5.888 5.932 155,532 -0.03(-0.49%)
Jun 01, 2007 5.946 6.005 5.874 5.961 241,854 +0.04(+0.74%)
May 31, 2007 5.932 6.019 5.835 5.917 812,891 +0.00(+0.08%)
May 30, 2007 5.922 5.956 5.845 5.913 311,271 -0.06(-0.98%)
May 29, 2007 5.874 6.034 5.927 5.971 193,025 +0.02(+0.33%)
May 25, 2007 5.888 5.961 5.869 5.951 225,574 +0.10(+1.66%)
May 24, 2007 5.869 5.927 5.825 5.854 481,636 -0.03(-0.58%)
May 23, 2007 5.956 5.966 5.864 5.888 300,971 -0.06(-1.06%)
May 22, 2007 6.053 6.082 5.849 5.951 348,558 -0.09(-1.53%)
May 21, 2007 5.971 6.078 5.966 6.044 133,902 +0.05(+0.89%)
May 18, 2007 5.883 6.005 5.874 5.990 228,046 +0.11(+1.82%)
May 17, 2007 5.874 5.927 5.849 5.883 222,072 -0.02(-0.33%)
May 16, 2007 5.913 5.979 5.806 5.903 359,682 +0.01(+0.16%)
May 15, 2007 5.898 5.956 5.849 5.893 354,738 -0.02(-0.41%)
May 14, 2007 5.946 6.014 5.898 5.917 201,883 -0.03(-0.49%)
May 11, 2007 6.102 6.141 5.908 5.946 312,507 -0.17(-2.85%)
May 10, 2007 5.946 6.213 5.898 6.121 954,209 +0.18(+3.02%)
May 09, 2007 5.874 6.000 5.830 5.942 689,906 +0.04(+0.66%)
May 08, 2007 5.859 5.913 5.811 5.903 351,648 +0.01(+0.16%)
May 07, 2007 6.116 6.160 5.888 5.893 884,374 -0.27(-4.41%)
May 04, 2007 6.325 6.349 6.082 6.165 458,976 -0.12(-1.85%)
May 03, 2007 6.359 6.587 6.281 6.281 451,354 -0.03(-0.46%)
May 02, 2007 6.277 6.369 6.170 6.311 250,706 +0.02(+0.39%)
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.