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

Haverty Furniture Companies (NY: HVT )

27.55 +0.09 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 30, 2002 5.880 6.200 5.880 6.068 556,149 +0.19(+3.20%)
Aug 29, 2002 5.974 5.974 5.776 5.880 329,735 -0.14(-2.34%)
Aug 28, 2002 6.270 6.275 5.833 6.021 375,230 -0.26(-4.12%)
Aug 27, 2002 6.336 6.397 6.256 6.280 225,563 -0.06(-0.89%)
Aug 26, 2002 6.312 6.374 6.228 6.336 98,431 +0.06(+0.90%)
Aug 23, 2002 6.397 6.397 6.275 6.280 104,384 -0.14(-2.13%)
Aug 22, 2002 6.425 6.444 6.350 6.416 214,508 -0.00(-0.07%)
Aug 21, 2002 6.679 6.679 6.421 6.421 333,562 -0.22(-3.33%)
Aug 20, 2002 6.327 6.689 6.312 6.642 105,022 +0.55(+9.03%)
Aug 16, 2002 6.068 6.115 6.044 6.091 55,912 +0.00(+0.00%)
Aug 15, 2002 6.265 6.265 6.091 6.091 114,376 -0.16(-2.63%)
Aug 14, 2002 6.073 6.280 6.026 6.256 90,565 +0.19(+3.10%)
Aug 13, 2002 5.884 6.232 5.856 6.068 179,855 +0.21(+3.61%)
Aug 12, 2002 5.682 5.880 5.645 5.856 209,831 +0.36(+6.50%)
Aug 07, 2002 5.645 5.668 5.409 5.499 109,061 -0.15(-2.58%)
Aug 06, 2002 5.626 5.715 5.550 5.645 118,840 +0.04(+0.67%)
Aug 05, 2002 5.645 5.649 5.597 5.607 83,337 -0.03(-0.58%)
Aug 02, 2002 6.016 6.016 5.480 5.640 82,699 -0.42(-6.98%)
Aug 01, 2002 6.143 6.143 5.983 6.063 185,383 -0.12(-1.98%)
Jul 31, 2002 6.369 6.369 6.115 6.185 227,689 -0.20(-3.10%)
Jul 30, 2002 6.303 6.407 6.303 6.383 134,360 +0.13(+2.03%)
Jul 29, 2002 5.974 6.256 5.903 6.256 229,815 +0.21(+3.50%)
Jul 26, 2002 5.880 6.185 5.856 6.044 287,854 +0.35(+6.20%)
Jul 25, 2002 5.635 5.960 5.635 5.692 327,396 +0.07(+1.26%)
Jul 24, 2002 5.616 5.692 5.334 5.621 706,029 +0.16(+3.02%)
Jul 23, 2002 5.762 5.786 5.343 5.456 169,013 -0.35(-6.07%)
Jul 22, 2002 5.931 5.983 5.734 5.809 174,753 -0.12(-1.98%)
Jul 19, 2002 6.284 6.341 5.833 5.927 144,989 -0.45(-7.01%)
Jul 17, 2002 6.482 6.750 6.153 6.374 318,680 -0.80(-11.15%)
Jul 12, 2002 7.507 7.535 7.140 7.173 1,254,312 -0.38(-5.04%)
Jul 11, 2002 7.926 7.926 7.493 7.554 402,017 -0.40(-4.97%)
Jul 10, 2002 8.443 8.443 7.827 7.949 520,220 -0.51(-6.01%)
Jul 09, 2002 8.631 8.631 8.457 8.457 114,376 -0.17(-2.02%)
Jul 08, 2002 8.824 8.824 8.631 8.631 90,990 -0.19(-2.13%)
Jul 05, 2002 8.570 8.829 8.570 8.820 59,526 +0.28(+3.31%)
Jul 04, 2002 8.490 8.561 8.335 8.537 169,651 +0.00(+0.00%)
Jul 03, 2002 8.490 8.561 8.335 8.537 169,651 +0.03(+0.33%)
Jul 02, 2002 8.820 8.824 8.443 8.509 379,907 -0.33(-3.78%)
Jul 01, 2002 9.290 9.290 8.834 8.843 184,532 -0.45(-4.81%)
Jun 28, 2002 9.055 9.290 9.008 9.290 370,978 +0.21(+2.33%)
Jun 27, 2002 8.890 9.078 8.777 9.078 138,186 +0.22(+2.44%)
Jun 26, 2002 8.895 8.900 8.787 8.862 225,776 -0.06(-0.63%)
Jun 25, 2002 9.121 9.149 8.867 8.918 258,728 -0.02(-0.21%)
Jun 21, 2002 8.773 8.961 8.773 8.937 150,942 +0.07(+0.80%)
Jun 20, 2002 8.918 9.050 8.867 8.867 72,920 -0.05(-0.53%)
Jun 19, 2002 8.890 8.956 8.867 8.914 336,538 +0.00(+0.00%)
Jun 18, 2002 8.890 8.961 8.881 8.914 329,947 -0.02(-0.26%)
Jun 17, 2002 8.914 9.008 8.895 8.937 153,068 +0.05(+0.53%)
Jun 14, 2002 8.867 8.928 8.702 8.890 417,537 -0.12(-1.31%)
Jun 12, 2002 8.185 9.008 8.185 9.008 3,219,755 +1.17(+14.95%)
Jun 11, 2002 7.940 8.090 7.691 7.836 115,226 -0.06(-0.72%)
Jun 10, 2002 8.043 8.138 7.874 7.893 92,053 -0.10(-1.24%)
Jun 07, 2002 7.987 8.043 7.846 7.992 106,297 -0.03(-0.35%)
Jun 06, 2002 8.081 8.123 7.907 8.020 191,123 -0.06(-0.76%)
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.