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 (%)
Oct 31, 2005 5.895 5.982 5.822 5.938 274,761 +0.05(+0.82%)
Oct 28, 2005 5.700 5.919 5.700 5.890 133,567 +0.20(+3.58%)
Oct 27, 2005 5.700 5.725 5.676 5.686 395,756 +0.01(+0.17%)
Oct 26, 2005 5.715 5.822 5.642 5.676 104,710 -0.04(-0.76%)
Oct 25, 2005 5.812 5.880 5.657 5.720 182,831 -0.05(-0.92%)
Oct 24, 2005 5.662 5.851 5.652 5.773 246,316 +0.11(+1.97%)
Oct 21, 2005 5.642 5.715 5.613 5.662 229,208 +0.02(+0.43%)
Oct 20, 2005 5.788 5.822 5.594 5.637 210,245 -0.16(-2.76%)
Oct 19, 2005 5.700 5.822 5.676 5.798 254,149 +0.10(+1.70%)
Oct 18, 2005 5.793 5.822 5.667 5.700 600,848 -0.14(-2.41%)
Oct 17, 2005 5.778 5.846 5.749 5.841 315,986 +0.10(+1.69%)
Oct 14, 2005 5.831 5.851 5.700 5.744 610,742 -0.08(-1.33%)
Oct 13, 2005 5.822 5.924 5.705 5.822 335,568 +0.01(+0.25%)
Oct 12, 2005 5.831 5.851 5.773 5.807 376,174 -0.04(-0.66%)
Oct 11, 2005 5.817 5.890 5.817 5.846 196,847 +0.04(+0.67%)
Oct 10, 2005 5.880 5.904 5.778 5.807 189,839 -0.10(-1.64%)
Oct 07, 2005 5.996 5.996 5.822 5.904 203,031 -0.09(-1.54%)
Oct 06, 2005 5.783 6.006 5.783 5.996 264,249 +0.22(+3.78%)
Oct 05, 2005 5.846 5.865 5.778 5.778 274,143 -0.07(-1.16%)
Oct 04, 2005 5.914 5.958 5.841 5.846 115,428 -0.02(-0.41%)
Oct 03, 2005 5.895 5.987 5.846 5.870 115,016 -0.06(-1.06%)
Sep 30, 2005 5.992 5.992 5.846 5.933 112,749 -0.06(-0.97%)
Sep 29, 2005 5.865 6.006 5.846 5.992 202,825 +0.13(+2.15%)
Sep 28, 2005 5.943 5.948 5.841 5.865 178,914 -0.08(-1.31%)
Sep 27, 2005 5.977 5.996 5.875 5.943 161,394 -0.01(-0.24%)
Sep 26, 2005 5.870 6.006 5.870 5.958 123,261 +0.13(+2.16%)
Sep 23, 2005 5.831 5.919 5.802 5.831 79,357 -0.01(-0.17%)
Sep 22, 2005 5.836 5.885 5.798 5.841 135,010 -0.00(-0.08%)
Sep 21, 2005 5.865 5.870 5.822 5.846 447,493 -0.06(-1.07%)
Sep 20, 2005 5.996 6.026 5.841 5.909 298,053 -0.11(-1.77%)
Sep 19, 2005 6.123 6.123 5.948 6.016 196,022 -0.11(-1.74%)
Sep 16, 2005 6.001 6.161 5.967 6.123 300,527 +0.15(+2.52%)
Sep 15, 2005 5.996 5.996 5.953 5.972 88,220 -0.02(-0.40%)
Sep 14, 2005 6.040 6.089 5.948 5.996 92,343 -0.02(-0.32%)
Sep 13, 2005 6.059 6.108 5.958 6.016 111,718 -0.07(-1.20%)
Sep 12, 2005 5.987 6.171 5.928 6.089 164,073 +0.10(+1.70%)
Sep 09, 2005 5.972 5.996 5.943 5.987 140,782 +0.01(+0.24%)
Sep 08, 2005 5.967 5.996 5.919 5.972 276,617 -0.02(-0.32%)
Sep 07, 2005 6.001 6.001 5.904 5.992 245,492 +0.00(+0.00%)
Sep 06, 2005 6.045 6.055 5.943 5.992 341,958 -0.03(-0.48%)
Sep 02, 2005 6.064 6.123 5.948 6.021 275,174 -0.02(-0.40%)
Sep 01, 2005 6.059 6.123 5.972 6.045 79,151 +0.00(+0.00%)
Aug 31, 2005 6.064 6.127 5.962 6.045 143,049 -0.00(-0.08%)
Aug 30, 2005 6.113 6.113 5.972 6.050 143,255 -0.06(-1.03%)
Aug 29, 2005 5.919 6.127 5.919 6.113 264,868 +0.19(+3.28%)
Aug 26, 2005 5.943 5.977 5.919 5.919 172,318 -0.01(-0.16%)
Aug 25, 2005 5.938 5.987 5.827 5.928 298,878 -0.04(-0.73%)
Aug 24, 2005 6.113 6.186 5.904 5.972 503,764 -0.11(-1.83%)
Aug 23, 2005 6.142 6.142 6.016 6.084 719,369 -0.06(-0.95%)
Aug 22, 2005 6.210 6.244 6.098 6.142 636,301 -0.02(-0.32%)
Aug 19, 2005 6.108 6.273 6.089 6.161 410,390 +0.06(+1.03%)
Aug 18, 2005 6.089 6.147 6.055 6.098 328,147 -0.04(-0.63%)
Aug 17, 2005 6.263 6.263 6.113 6.137 482,327 -0.09(-1.48%)
Aug 16, 2005 6.220 6.292 6.161 6.229 588,481 +0.05(+0.78%)
Aug 15, 2005 6.210 6.278 6.093 6.181 150,675 +0.00(+0.08%)
Aug 12, 2005 6.215 6.258 6.093 6.176 118,108 -0.06(-1.01%)
Aug 11, 2005 6.258 6.317 6.171 6.239 120,788 +0.00(+0.00%)
Aug 10, 2005 6.234 6.326 6.113 6.239 171,288 +0.05(+0.86%)
Aug 09, 2005 6.171 6.234 6.137 6.186 168,196 +0.06(+1.03%)
Aug 08, 2005 6.152 6.190 6.055 6.123 203,031 -0.05(-0.79%)
Aug 05, 2005 6.166 6.278 6.137 6.171 156,447 -0.04(-0.70%)
Aug 04, 2005 6.210 6.288 6.186 6.215 288,778 +0.00(+0.00%)
Aug 03, 2005 6.234 6.317 6.210 6.215 192,518 -0.02(-0.31%)
Aug 02, 2005 6.428 6.549 6.210 6.234 439,660 -0.22(-3.46%)
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.