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 (%)
Sep 28, 2007 4.456 4.481 4.257 4.257 938,759 -0.20(-4.57%)
Sep 27, 2007 4.573 4.646 4.442 4.461 970,896 -0.10(-2.13%)
Sep 26, 2007 4.767 4.835 4.558 4.558 1,453,151 -0.21(-4.38%)
Sep 25, 2007 4.874 4.985 4.728 4.767 1,260,537 -0.23(-4.57%)
Sep 24, 2007 5.218 5.286 4.966 4.995 537,464 -0.22(-4.28%)
Sep 21, 2007 5.354 5.417 5.218 5.218 339,906 -0.09(-1.65%)
Sep 20, 2007 5.461 5.505 5.267 5.306 216,304 -0.18(-3.27%)
Sep 19, 2007 5.408 5.650 5.408 5.485 411,183 +0.15(+2.82%)
Sep 18, 2007 4.908 5.432 4.874 5.335 400,883 +0.44(+9.03%)
Sep 17, 2007 5.039 5.039 4.879 4.893 396,557 -0.19(-3.82%)
Sep 14, 2007 4.995 5.112 4.859 5.087 437,552 +0.04(+0.87%)
Sep 13, 2007 5.097 5.146 4.995 5.044 412,213 -0.04(-0.76%)
Sep 12, 2007 5.150 5.257 4.976 5.082 430,754 -0.14(-2.60%)
Sep 11, 2007 5.194 5.277 5.121 5.218 470,100 +0.03(+0.56%)
Sep 10, 2007 5.102 5.199 4.942 5.189 329,606 +0.07(+1.33%)
Sep 07, 2007 5.116 5.146 4.879 5.121 606,887 -0.10(-1.86%)
Sep 06, 2007 5.597 5.597 5.014 5.218 311,065 +0.03(+0.66%)
Sep 05, 2007 5.257 5.301 5.146 5.184 222,072 -0.12(-2.20%)
Sep 04, 2007 5.160 5.461 5.160 5.301 213,007 +0.10(+1.87%)
Aug 31, 2007 5.340 5.379 5.170 5.204 173,661 -0.07(-1.29%)
Aug 30, 2007 5.306 5.427 5.247 5.272 169,335 -0.10(-1.81%)
Aug 29, 2007 5.335 5.383 5.252 5.369 213,213 +0.05(+1.00%)
Aug 28, 2007 5.340 5.354 5.155 5.315 441,878 -0.02(-0.45%)
Aug 27, 2007 5.349 5.364 5.335 5.340 134,726 -0.01(-0.27%)
Aug 24, 2007 5.340 5.383 5.340 5.354 262,654 +0.00(+0.09%)
Aug 23, 2007 5.369 5.379 5.267 5.349 396,969 -0.01(-0.18%)
Aug 22, 2007 5.480 5.524 5.345 5.359 347,734 -0.07(-1.25%)
Aug 21, 2007 5.340 5.461 5.320 5.427 210,947 +0.07(+1.36%)
Aug 20, 2007 5.466 5.480 5.286 5.354 195,909 -0.11(-2.04%)
Aug 17, 2007 5.573 5.582 5.432 5.466 422,925 +0.13(+2.46%)
Aug 16, 2007 5.146 5.495 5.112 5.335 663,332 +0.15(+2.90%)
Aug 15, 2007 5.170 5.359 5.141 5.184 351,648 -0.01(-0.28%)
Aug 14, 2007 5.146 5.233 5.078 5.199 589,376 -0.16(-2.90%)
Aug 13, 2007 5.738 5.864 5.340 5.354 601,325 -0.37(-6.45%)
Aug 10, 2007 6.383 6.558 5.723 5.723 777,046 -0.83(-12.73%)
Aug 09, 2007 6.116 6.558 6.116 6.558 1,343,350 +0.32(+5.14%)
Aug 08, 2007 5.403 6.568 5.403 6.238 1,206,358 +0.87(+16.29%)
Aug 07, 2007 5.087 5.471 5.000 5.364 629,547 +0.24(+4.74%)
Aug 06, 2007 4.985 5.160 4.835 5.121 756,446 +0.27(+5.50%)
Aug 03, 2007 4.888 5.301 4.845 4.854 1,110,360 -0.45(-8.42%)
Aug 02, 2007 5.257 5.330 5.146 5.301 446,410 +0.06(+1.11%)
Aug 01, 2007 5.180 5.413 5.180 5.243 666,628 -0.17(-3.14%)
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%)
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.