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 30, 2009 5.668 5.879 5.653 5.812 173,650 +0.10(+1.68%)
Oct 29, 2009 5.778 5.816 5.675 5.716 102,873 -0.01(-0.17%)
Oct 28, 2009 5.946 5.951 5.687 5.725 100,843 -0.24(-4.10%)
Oct 27, 2009 6.047 6.090 5.941 5.970 61,375 -0.07(-1.11%)
Oct 26, 2009 6.157 6.176 6.008 6.037 87,807 -0.10(-1.64%)
Oct 23, 2009 6.181 6.272 6.138 6.138 70,058 -0.24(-3.69%)
Oct 22, 2009 6.277 6.397 6.244 6.373 190,541 +0.09(+1.45%)
Oct 21, 2009 6.315 6.416 6.267 6.282 165,413 -0.03(-0.53%)
Oct 20, 2009 6.320 6.368 6.287 6.315 237,534 +0.02(+0.30%)
Oct 19, 2009 6.191 6.306 6.114 6.296 243,721 +0.14(+2.26%)
Oct 16, 2009 6.071 6.176 6.066 6.157 126,170 +0.04(+0.63%)
Oct 15, 2009 6.095 6.176 6.085 6.119 88,301 -0.01(-0.16%)
Oct 14, 2009 6.167 6.210 6.128 6.128 98,470 +0.03(+0.55%)
Oct 13, 2009 6.157 6.176 6.004 6.095 152,623 -0.06(-1.01%)
Oct 12, 2009 6.119 6.215 5.951 6.157 291,196 +0.36(+6.21%)
Oct 09, 2009 5.764 5.850 5.730 5.797 131,260 +0.03(+0.58%)
Oct 08, 2009 5.821 5.917 5.735 5.764 173,048 +0.00(+0.00%)
Oct 07, 2009 5.744 5.821 5.711 5.764 72,669 -0.01(-0.25%)
Oct 06, 2009 5.663 5.783 5.639 5.778 118,812 +0.14(+2.56%)
Oct 05, 2009 5.634 5.711 5.576 5.634 108,524 +0.04(+0.69%)
Oct 02, 2009 5.562 5.706 5.509 5.596 102,942 -0.01(-0.17%)
Oct 01, 2009 5.658 5.725 5.543 5.605 156,090 -0.06(-1.10%)
Sep 30, 2009 5.792 5.792 5.658 5.668 120,145 -0.12(-2.15%)
Sep 29, 2009 5.792 5.812 5.663 5.792 84,503 +0.01(+0.25%)
Sep 28, 2009 5.596 5.788 5.562 5.778 163,792 +0.16(+2.82%)
Sep 25, 2009 5.610 5.730 5.509 5.620 243,702 +0.01(+0.17%)
Sep 24, 2009 5.524 5.716 5.466 5.610 223,336 +0.12(+2.10%)
Sep 23, 2009 5.461 5.634 5.423 5.495 113,369 +0.02(+0.44%)
Sep 22, 2009 5.437 5.514 5.389 5.471 205,540 +0.08(+1.42%)
Sep 21, 2009 5.485 5.533 5.351 5.394 133,448 -0.10(-1.83%)
Sep 18, 2009 5.312 5.519 5.245 5.495 240,575 +0.19(+3.62%)
Sep 17, 2009 5.327 5.365 5.264 5.303 72,148 +0.05(+1.01%)
Sep 16, 2009 5.322 5.360 5.231 5.250 80,179 -0.05(-1.00%)
Sep 15, 2009 5.346 5.394 5.217 5.303 84,738 -0.06(-1.07%)
Sep 14, 2009 5.394 5.456 5.284 5.360 92,342 -0.07(-1.24%)
Sep 11, 2009 5.610 5.615 5.365 5.428 76,857 -0.16(-2.83%)
Sep 10, 2009 5.452 5.610 5.351 5.586 184,034 +0.06(+1.04%)
Sep 09, 2009 5.509 5.605 5.461 5.528 77,674 +0.00(+0.09%)
Sep 08, 2009 5.408 5.581 5.389 5.524 113,292 +0.16(+2.95%)
Sep 04, 2009 5.413 5.476 5.279 5.365 151,377 -0.07(-1.32%)
Sep 03, 2009 5.332 5.476 5.260 5.437 77,372 +0.11(+1.98%)
Sep 02, 2009 5.327 5.394 5.303 5.332 117,484 -0.03(-0.54%)
Sep 01, 2009 5.557 5.668 5.336 5.360 231,342 -0.24(-4.28%)
Aug 31, 2009 5.639 5.807 5.596 5.600 252,934 -0.08(-1.35%)
Aug 28, 2009 5.807 5.836 5.600 5.677 120,575 -0.12(-2.15%)
Aug 27, 2009 5.941 5.941 5.692 5.802 71,427 -0.14(-2.34%)
Aug 26, 2009 5.922 6.040 5.860 5.941 192,217 +0.00(+0.00%)
Aug 25, 2009 5.845 6.013 5.797 5.941 279,172 +0.10(+1.64%)
Aug 24, 2009 5.735 5.927 5.663 5.845 431,144 +0.11(+1.92%)
Aug 21, 2009 5.360 5.783 5.284 5.735 241,771 +0.43(+8.14%)
Aug 20, 2009 5.255 5.327 5.169 5.303 133,971 +0.02(+0.45%)
Aug 19, 2009 5.332 5.351 5.121 5.279 170,120 -0.12(-2.31%)
Aug 18, 2009 5.183 5.423 5.125 5.404 144,027 +0.25(+4.94%)
Aug 17, 2009 5.236 5.279 5.101 5.149 362,952 -0.16(-3.07%)
Aug 14, 2009 5.500 5.500 5.212 5.312 315,815 -0.18(-3.23%)
Aug 13, 2009 5.658 5.696 5.480 5.490 157,334 -0.16(-2.89%)
Aug 12, 2009 5.490 5.816 5.476 5.653 307,564 +0.14(+2.52%)
Aug 11, 2009 5.831 5.888 5.509 5.514 255,986 -0.37(-6.28%)
Aug 10, 2009 5.260 6.133 5.260 5.884 441,450 +0.59(+11.15%)
Aug 07, 2009 5.284 5.356 5.231 5.293 194,507 +0.06(+1.10%)
Aug 06, 2009 5.269 5.308 5.183 5.236 237,443 +0.00(+0.00%)
Aug 05, 2009 5.327 5.360 5.116 5.236 272,283 -0.11(-2.06%)
Aug 04, 2009 5.173 5.389 5.130 5.346 180,591 +0.13(+2.48%)
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.