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 (%)
Oct 31, 2006 7.751 7.803 7.516 7.578 280,845 -0.13(-1.68%)
Oct 30, 2006 7.597 7.784 7.535 7.708 263,540 +0.11(+1.39%)
Oct 27, 2006 7.674 7.775 7.544 7.602 291,687 -0.07(-0.94%)
Oct 26, 2006 7.568 7.703 7.530 7.674 454,941 +0.18(+2.43%)
Oct 25, 2006 7.458 7.549 7.372 7.492 214,960 +0.08(+1.10%)
Oct 24, 2006 7.497 7.559 7.386 7.410 275,008 -0.09(-1.15%)
Oct 23, 2006 7.391 7.540 7.338 7.497 327,340 +0.11(+1.43%)
Oct 20, 2006 7.396 7.438 7.233 7.391 240,397 +0.03(+0.46%)
Oct 19, 2006 7.386 7.415 7.319 7.357 335,472 +0.02(+0.26%)
Oct 18, 2006 7.247 7.405 7.194 7.338 401,565 +0.11(+1.53%)
Oct 17, 2006 7.305 7.305 7.170 7.228 700,759 -0.20(-2.65%)
Oct 16, 2006 7.506 7.506 7.338 7.425 156,790 -0.03(-0.45%)
Oct 13, 2006 7.626 7.626 7.434 7.458 271,672 -0.17(-2.20%)
Oct 12, 2006 7.434 7.650 7.357 7.626 233,934 +0.24(+3.18%)
Oct 11, 2006 7.425 7.568 7.300 7.391 348,399 -0.05(-0.64%)
Oct 10, 2006 7.372 7.444 7.228 7.439 401,148 +0.08(+1.11%)
Oct 09, 2006 7.204 7.357 7.074 7.357 668,025 +0.08(+1.12%)
Oct 06, 2006 7.487 7.506 7.137 7.276 649,886 -0.33(-4.35%)
Oct 05, 2006 8.106 8.115 7.285 7.607 1,691,747 -0.54(-6.60%)
Oct 04, 2006 8.067 8.173 7.899 8.144 386,762 +0.09(+1.07%)
Oct 03, 2006 7.741 8.139 7.626 8.058 647,175 +0.33(+4.22%)
Oct 02, 2006 7.655 7.813 7.588 7.732 480,794 +0.08(+1.07%)
Sep 29, 2006 7.789 7.899 7.506 7.650 603,808 -0.15(-1.97%)
Sep 28, 2006 7.818 7.914 7.669 7.803 269,170 +0.04(+0.49%)
Sep 27, 2006 7.703 7.995 7.698 7.765 288,560 +0.07(+0.87%)
Sep 26, 2006 7.736 7.890 7.679 7.698 467,451 -0.05(-0.62%)
Sep 25, 2006 7.813 7.890 7.458 7.746 392,809 -0.12(-1.58%)
Sep 22, 2006 7.775 7.871 7.578 7.871 324,630 +0.10(+1.30%)
Sep 21, 2006 7.674 7.827 7.592 7.770 251,239 +0.05(+0.62%)
Sep 20, 2006 7.722 7.765 7.621 7.722 253,115 +0.05(+0.69%)
Sep 19, 2006 7.501 7.741 7.434 7.669 360,491 +0.18(+2.37%)
Sep 18, 2006 7.626 7.712 7.449 7.492 310,452 -0.23(-2.98%)
Sep 15, 2006 7.506 7.736 7.309 7.722 558,772 +0.28(+3.74%)
Sep 14, 2006 8.029 8.029 7.396 7.444 824,815 -0.76(-9.24%)
Sep 13, 2006 7.991 8.226 7.986 8.202 592,966 +0.13(+1.60%)
Sep 12, 2006 7.679 8.106 7.511 8.072 866,723 +0.46(+6.05%)
Sep 11, 2006 7.434 7.674 7.338 7.612 302,946 +0.13(+1.73%)
Sep 08, 2006 7.420 7.554 7.338 7.482 516,656 +0.10(+1.30%)
Sep 07, 2006 7.338 7.525 7.199 7.386 926,979 +0.09(+1.25%)
Sep 06, 2006 6.633 7.295 6.628 7.295 1,408,608 +0.68(+10.30%)
Sep 05, 2006 6.499 6.633 6.470 6.614 517,907 +0.12(+1.92%)
Sep 01, 2006 6.739 6.796 6.446 6.489 381,967 -0.25(-3.70%)
Aug 31, 2006 6.955 6.955 6.715 6.739 615,275 -0.17(-2.43%)
Aug 30, 2006 6.916 6.955 6.801 6.907 292,730 +0.04(+0.56%)
Aug 29, 2006 6.777 6.945 6.710 6.868 347,773 +0.09(+1.34%)
Aug 28, 2006 6.705 6.787 6.648 6.777 401,357 +0.12(+1.80%)
Aug 25, 2006 6.767 6.767 6.494 6.657 437,427 -0.09(-1.28%)
Aug 24, 2006 7.199 7.209 6.662 6.743 402,608 -0.44(-6.14%)
Aug 23, 2006 7.257 7.285 7.132 7.185 192,860 -0.02(-0.33%)
Aug 22, 2006 7.242 7.285 7.122 7.209 383,218 -0.06(-0.86%)
Aug 21, 2006 7.017 7.271 6.811 7.271 393,434 +0.25(+3.55%)
Aug 18, 2006 7.290 7.290 6.926 7.022 268,544 -0.27(-3.68%)
Aug 17, 2006 7.194 7.324 6.988 7.290 176,388 +0.02(+0.26%)
Aug 16, 2006 7.314 7.314 7.146 7.271 261,038 -0.04(-0.59%)
Aug 15, 2006 7.146 7.314 7.122 7.314 282,096 +0.19(+2.62%)
Aug 14, 2006 7.046 7.170 7.007 7.127 178,890 +0.13(+1.85%)
Aug 11, 2006 7.156 7.161 6.974 6.998 165,338 -0.15(-2.08%)
Aug 10, 2006 7.103 7.309 7.036 7.146 231,432 -0.00(-0.07%)
Aug 09, 2006 7.041 7.185 7.007 7.151 458,902 +0.12(+1.64%)
Aug 08, 2006 7.247 7.377 6.983 7.036 440,137 -0.11(-1.48%)
Aug 07, 2006 7.329 7.329 6.926 7.142 334,221 -0.20(-2.74%)
Aug 04, 2006 7.554 7.597 7.223 7.343 476,416 -0.16(-2.17%)
Aug 03, 2006 7.434 7.602 7.194 7.506 675,322 +0.32(+4.47%)
Aug 02, 2006 7.444 7.444 7.132 7.185 248,945 -0.26(-3.48%)
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.