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, 2002 6.058 6.262 5.946 6.233 357,622 +0.22(+3.72%)
Oct 30, 2002 6.262 6.262 5.922 6.010 23,402,034 -0.25(-4.03%)
Oct 29, 2002 5.995 6.359 5.995 6.262 202,295 +0.30(+5.05%)
Oct 28, 2002 6.505 6.505 5.825 5.961 333,108 -0.69(-10.37%)
Oct 25, 2002 5.709 6.655 5.709 6.650 181,283 +0.95(+16.60%)
Oct 24, 2002 5.922 5.971 5.680 5.704 234,638 -0.12(-2.00%)
Oct 23, 2002 5.359 5.825 5.359 5.820 118,864 +0.46(+8.61%)
Oct 22, 2002 5.684 5.684 5.335 5.359 70,041 -0.33(-5.72%)
Oct 21, 2002 5.354 5.752 5.349 5.684 122,984 +0.34(+6.45%)
Oct 18, 2002 5.519 5.519 5.262 5.340 170,571 -0.18(-3.25%)
Oct 17, 2002 4.976 5.519 4.976 5.519 221,660 +0.59(+12.02%)
Oct 16, 2002 5.000 5.146 4.913 4.927 105,473 -0.12(-2.40%)
Oct 15, 2002 4.854 5.257 4.854 5.048 413,655 +0.23(+4.73%)
Oct 14, 2002 4.888 4.898 4.772 4.820 73,337 -0.08(-1.68%)
Oct 11, 2002 4.903 5.039 4.903 4.903 413,243 +0.03(+0.70%)
Oct 10, 2002 4.743 4.922 4.743 4.869 292,319 +0.22(+4.81%)
Oct 09, 2002 4.854 4.942 4.563 4.646 262,448 -0.40(-7.98%)
Oct 08, 2002 5.063 5.175 5.024 5.048 255,856 +0.03(+0.68%)
Oct 07, 2002 5.437 5.437 4.942 5.014 147,292 -0.40(-7.35%)
Oct 04, 2002 5.539 5.548 5.291 5.413 121,954 -0.12(-2.19%)
Oct 03, 2002 5.767 5.767 5.461 5.534 103,825 -0.23(-4.04%)
Oct 02, 2002 5.995 5.995 5.757 5.767 927,017 -0.21(-3.57%)
Oct 01, 2002 6.058 6.058 5.849 5.980 114,332 -0.09(-1.44%)
Sep 30, 2002 5.859 6.068 5.830 6.068 181,695 +0.16(+2.71%)
Sep 27, 2002 6.252 6.252 5.908 5.908 135,138 -0.34(-5.51%)
Sep 26, 2002 6.092 6.252 6.082 6.252 129,782 +0.16(+2.63%)
Sep 25, 2002 5.946 6.102 5.893 6.092 159,034 +0.17(+2.87%)
Sep 24, 2002 6.141 6.267 5.913 5.922 39,140 -0.22(-3.56%)
Sep 23, 2002 6.311 6.359 6.058 6.141 158,416 -0.08(-1.33%)
Sep 20, 2002 6.078 6.315 5.922 6.223 214,861 +0.10(+1.58%)
Sep 19, 2002 6.311 6.335 6.073 6.126 217,334 -0.23(-3.66%)
Sep 18, 2002 6.340 6.408 6.165 6.359 107,740 +0.02(+0.38%)
Sep 17, 2002 6.670 6.679 6.335 6.335 86,521 -0.32(-4.81%)
Sep 16, 2002 6.529 6.670 6.529 6.655 61,801 +0.12(+1.78%)
Sep 13, 2002 6.335 6.602 6.311 6.539 87,345 +0.18(+2.90%)
Sep 12, 2002 6.650 6.655 6.286 6.354 263,478 -0.30(-4.45%)
Sep 11, 2002 6.704 6.772 6.621 6.650 76,633 -0.00(-0.07%)
Sep 10, 2002 6.815 6.883 6.510 6.655 141,730 -0.15(-2.21%)
Sep 09, 2002 6.451 7.039 6.432 6.806 217,952 +0.34(+5.33%)
Sep 06, 2002 6.359 6.665 6.238 6.461 233,608 -0.12(-1.84%)
Sep 05, 2002 6.238 6.723 6.199 6.582 288,199 +0.32(+5.12%)
Sep 04, 2002 6.150 6.262 6.044 6.262 145,644 +0.12(+1.98%)
Sep 03, 2002 6.311 6.311 6.068 6.141 172,013 -0.12(-1.94%)
Aug 30, 2002 6.068 6.398 6.068 6.262 538,906 +0.19(+3.20%)
Aug 29, 2002 6.165 6.165 5.961 6.068 319,511 -0.15(-2.34%)
Aug 28, 2002 6.471 6.476 6.019 6.213 363,596 -0.27(-4.12%)
Aug 27, 2002 6.539 6.602 6.456 6.480 218,570 -0.06(-0.89%)
Aug 26, 2002 6.514 6.578 6.427 6.539 95,379 +0.06(+0.90%)
Aug 23, 2002 6.602 6.602 6.476 6.480 101,147 -0.14(-2.13%)
Aug 22, 2002 6.631 6.650 6.553 6.621 207,857 -0.00(-0.07%)
Aug 21, 2002 6.893 6.893 6.626 6.626 323,220 -0.23(-3.33%)
Aug 20, 2002 6.529 6.903 6.514 6.854 101,765 +0.57(+9.03%)
Aug 16, 2002 6.262 6.311 6.238 6.286 54,179 +0.00(+0.00%)
Aug 15, 2002 6.466 6.466 6.286 6.286 110,830 -0.17(-2.63%)
Aug 14, 2002 6.267 6.480 6.218 6.456 87,757 +0.19(+3.10%)
Aug 13, 2002 6.073 6.432 6.044 6.262 174,279 +0.22(+3.61%)
Aug 12, 2002 5.864 6.068 5.825 6.044 203,325 +0.37(+6.50%)
Aug 07, 2002 5.825 5.849 5.582 5.675 105,679 -0.15(-2.58%)
Aug 06, 2002 5.806 5.898 5.728 5.825 115,156 +0.04(+0.67%)
Aug 05, 2002 5.825 5.830 5.777 5.786 80,753 -0.03(-0.58%)
Aug 02, 2002 6.209 6.209 5.655 5.820 80,135 -0.44(-6.98%)
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.