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 (%)
Aug 29, 2008 5.325 5.403 5.286 5.359 0 +0.01(+0.27%)
Aug 28, 2008 5.524 5.548 5.330 5.345 243,247 -0.17(-3.00%)
Aug 27, 2008 5.456 5.621 5.432 5.510 346,889 +0.03(+0.62%)
Aug 26, 2008 5.315 5.505 5.262 5.476 450,503 +0.18(+3.49%)
Aug 25, 2008 5.281 5.432 5.223 5.291 197,199 -0.05(-0.91%)
Aug 22, 2008 5.267 5.393 5.199 5.340 0 +0.11(+2.04%)
Aug 21, 2008 5.286 5.413 5.228 5.233 238,579 -0.12(-2.18%)
Aug 20, 2008 5.223 5.500 5.223 5.349 241,663 +0.02(+0.46%)
Aug 19, 2008 5.291 5.359 5.209 5.325 227,424 -0.00(-0.09%)
Aug 18, 2008 5.345 5.442 5.286 5.330 194,409 +0.02(+0.46%)
Aug 15, 2008 5.359 5.461 5.243 5.306 0 +0.00(+0.00%)
Aug 14, 2008 5.432 5.485 5.252 5.306 488,103 -0.16(-2.84%)
Aug 13, 2008 5.490 5.558 5.359 5.461 342,940 -0.02(-0.44%)
Aug 12, 2008 5.340 5.568 5.340 5.485 591,783 +0.13(+2.36%)
Aug 11, 2008 5.126 5.364 5.058 5.359 570,941 +0.21(+4.15%)
Aug 08, 2008 4.951 5.286 4.951 5.146 394,725 +0.10(+1.92%)
Aug 07, 2008 4.971 5.092 4.937 5.048 651,106 +0.01(+0.19%)
Aug 06, 2008 5.189 5.252 4.905 5.039 639,586 -0.18(-3.53%)
Aug 05, 2008 4.927 5.233 4.835 5.223 834,476 -0.12(-2.18%)
Aug 04, 2008 5.505 5.505 5.267 5.340 495,983 -0.17(-3.00%)
Aug 01, 2008 5.548 5.825 5.413 5.505 369,743 -0.04(-0.70%)
Jul 31, 2008 5.480 5.743 5.476 5.544 276,628 -0.01(-0.17%)
Jul 30, 2008 5.529 5.641 5.330 5.553 306,101 +0.04(+0.70%)
Jul 29, 2008 5.514 5.621 5.393 5.514 246,188 +0.14(+2.53%)
Jul 28, 2008 5.689 5.689 5.311 5.379 242,450 -0.32(-5.54%)
Jul 25, 2008 5.485 5.738 5.437 5.694 411,632 +0.24(+4.36%)
Jul 24, 2008 5.408 5.578 5.340 5.456 691,081 +0.08(+1.44%)
Jul 23, 2008 5.247 5.544 5.238 5.379 585,242 +0.14(+2.59%)
Jul 22, 2008 5.252 5.354 5.121 5.243 652,776 +0.02(+0.47%)
Jul 21, 2008 5.815 5.961 5.199 5.218 1,038,963 -0.64(-10.94%)
Jul 18, 2008 5.762 6.014 5.121 5.859 1,189,571 +0.51(+9.53%)
Jul 17, 2008 5.364 5.403 5.291 5.349 1,153,139 +0.01(+0.18%)
Jul 16, 2008 5.078 5.398 5.039 5.340 727,580 +0.28(+5.57%)
Jul 15, 2008 5.073 5.213 4.917 5.058 796,027 -0.02(-0.48%)
Jul 14, 2008 5.097 5.165 5.000 5.082 554,074 -0.02(-0.38%)
Jul 11, 2008 5.029 5.112 4.908 5.102 576,608 +0.01(+0.19%)
Jul 10, 2008 4.893 5.160 4.820 5.092 765,328 +0.18(+3.76%)
Jul 09, 2008 5.034 5.039 4.820 4.908 605,667 -0.12(-2.32%)
Jul 08, 2008 4.893 5.116 4.723 5.024 1,084,886 -0.17(-3.18%)
Jul 07, 2008 5.053 5.272 5.005 5.189 585,452 +0.17(+3.38%)
Jul 04, 2008 4.854 5.048 4.781 5.019 364,253 +0.00(+0.00%)
Jul 03, 2008 4.854 5.048 4.781 5.019 364,253 +0.17(+3.40%)
Jul 02, 2008 4.976 5.010 4.849 4.854 504,029 -0.15(-2.91%)
Jul 01, 2008 4.811 5.053 4.801 5.000 564,269 +0.13(+2.59%)
Jun 30, 2008 4.908 4.961 4.830 4.874 807,040 -0.03(-0.59%)
Jun 27, 2008 4.869 5.019 4.854 4.903 1,148,003 +0.03(+0.70%)
Jun 26, 2008 4.806 4.898 4.752 4.869 734,679 +0.01(+0.30%)
Jun 25, 2008 4.733 4.971 4.733 4.854 761,173 +0.12(+2.56%)
Jun 24, 2008 4.733 4.830 4.684 4.733 471,629 -0.04(-0.91%)
Jun 23, 2008 4.791 4.830 4.660 4.777 593,612 +0.03(+0.72%)
Jun 20, 2008 4.563 4.815 4.563 4.743 553,215 +0.14(+2.95%)
Jun 19, 2008 4.563 4.612 4.519 4.607 299,686 +0.05(+1.06%)
Jun 18, 2008 4.563 4.587 4.495 4.558 478,040 -0.04(-0.95%)
Jun 17, 2008 4.427 4.626 4.388 4.602 197,862 +0.18(+4.06%)
Jun 16, 2008 4.335 4.481 4.306 4.422 312,973 +0.03(+0.77%)
Jun 13, 2008 4.481 4.481 4.335 4.388 325,376 -0.03(-0.66%)
Jun 12, 2008 4.374 4.500 4.369 4.417 329,301 +0.07(+1.56%)
Jun 11, 2008 4.442 4.451 4.330 4.349 327,179 -0.10(-2.18%)
Jun 10, 2008 4.437 4.490 4.427 4.447 299,309 -0.01(-0.22%)
Jun 09, 2008 4.519 4.597 4.442 4.456 317,037 -0.01(-0.22%)
Jun 06, 2008 4.592 4.592 4.434 4.466 252,570 -0.17(-3.56%)
Jun 05, 2008 4.718 4.718 4.592 4.631 485,847 -0.17(-3.64%)
Jun 04, 2008 4.913 4.976 4.733 4.806 699,860 -0.12(-2.37%)
Jun 03, 2008 4.854 4.932 4.767 4.922 368,901 +0.08(+1.60%)
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.