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 (%)
Apr 30, 2003 6.479 6.824 6.383 6.743 229,631 +0.22(+3.31%)
Apr 29, 2003 6.047 6.651 6.047 6.527 182,538 +0.45(+7.43%)
Apr 28, 2003 6.032 6.138 5.984 6.076 171,702 +0.04(+0.72%)
Apr 25, 2003 5.936 6.061 5.840 6.032 257,553 +0.10(+1.62%)
Apr 24, 2003 5.639 6.023 5.615 5.936 140,237 +0.25(+4.39%)
Apr 23, 2003 5.807 5.831 5.615 5.687 75,640 -0.07(-1.25%)
Apr 22, 2003 5.543 5.821 5.528 5.759 60,637 +0.19(+3.36%)
Apr 21, 2003 5.471 5.576 5.471 5.572 27,088 +0.05(+0.96%)
Apr 17, 2003 5.423 5.557 5.389 5.519 88,143 +0.14(+2.68%)
Apr 16, 2003 5.476 5.476 5.284 5.375 62,513 -0.05(-0.97%)
Apr 15, 2003 5.452 5.452 5.356 5.428 55,636 +0.00(+0.00%)
Apr 14, 2003 5.231 5.452 5.217 5.428 66,055 +0.18(+3.48%)
Apr 11, 2003 5.495 5.495 5.068 5.245 152,323 -0.20(-3.70%)
Apr 10, 2003 5.159 5.591 5.111 5.447 210,668 +0.25(+4.80%)
Apr 09, 2003 5.303 5.356 5.159 5.197 105,438 -0.12(-2.34%)
Apr 08, 2003 5.485 5.490 5.279 5.322 68,972 -0.12(-2.12%)
Apr 07, 2003 5.212 5.495 5.212 5.437 138,153 +0.32(+6.29%)
Apr 04, 2003 5.193 5.260 5.111 5.116 47,718 -0.07(-1.30%)
Apr 03, 2003 5.188 5.217 5.087 5.183 60,012 -0.05(-1.01%)
Apr 02, 2003 5.087 5.279 5.087 5.236 68,139 +0.20(+3.90%)
Apr 01, 2003 5.111 5.111 4.986 5.039 72,515 -0.12(-2.33%)
Mar 31, 2003 4.895 5.226 4.703 5.159 151,698 +0.22(+4.37%)
Mar 28, 2003 5.236 5.236 4.799 4.943 236,716 -0.29(-5.50%)
Mar 27, 2003 5.183 5.245 5.140 5.231 55,428 +0.02(+0.37%)
Mar 26, 2003 5.212 5.303 5.140 5.212 121,692 +0.00(+0.00%)
Mar 25, 2003 5.183 5.255 5.111 5.212 85,642 +0.05(+1.02%)
Mar 24, 2003 5.073 5.231 5.058 5.159 191,915 +0.09(+1.70%)
Mar 21, 2003 4.938 5.073 4.929 5.073 157,949 +0.18(+3.73%)
Mar 20, 2003 4.775 4.895 4.770 4.890 120,025 +0.09(+1.90%)
Mar 19, 2003 4.823 4.837 4.780 4.799 100,020 +0.00(+0.00%)
Mar 18, 2003 4.732 4.837 4.703 4.799 231,089 +0.12(+2.46%)
Mar 17, 2003 4.655 4.693 4.617 4.684 199,624 +0.00(+0.10%)
Mar 14, 2003 4.727 4.727 4.665 4.679 39,591 -0.02(-0.41%)
Mar 13, 2003 4.549 4.717 4.549 4.698 195,665 +0.20(+4.37%)
Mar 12, 2003 4.645 4.645 4.501 4.501 127,526 -0.15(-3.30%)
Mar 11, 2003 4.593 4.746 4.593 4.655 93,977 +0.07(+1.46%)
Mar 10, 2003 4.799 4.799 4.535 4.588 246,301 -0.16(-3.43%)
Mar 07, 2003 4.785 4.919 4.487 4.751 425,297 -0.23(-4.62%)
Mar 06, 2003 4.991 5.154 4.919 4.981 101,896 -0.06(-1.14%)
Mar 05, 2003 5.159 5.173 5.015 5.039 80,016 -0.12(-2.33%)
Mar 04, 2003 5.231 5.245 5.111 5.159 95,228 -0.06(-1.10%)
Mar 03, 2003 5.207 5.231 5.106 5.217 47,509 +0.01(+0.18%)
Feb 28, 2003 5.284 5.303 5.183 5.207 101,479 -0.07(-1.36%)
Feb 27, 2003 5.183 5.279 5.183 5.279 59,595 +0.14(+2.80%)
Feb 26, 2003 5.231 5.231 5.121 5.135 40,008 -0.13(-2.46%)
Feb 25, 2003 5.255 5.279 5.087 5.264 61,887 +0.01(+0.18%)
Feb 24, 2003 5.336 5.399 5.231 5.255 195,249 -0.08(-1.53%)
Feb 21, 2003 5.274 5.437 5.274 5.336 103,771 +0.06(+1.18%)
Feb 20, 2003 5.375 5.380 5.255 5.274 66,263 -0.12(-2.31%)
Feb 19, 2003 5.519 5.519 5.236 5.399 153,782 -0.10(-1.75%)
Feb 18, 2003 5.404 5.500 5.404 5.495 319,650 +0.12(+2.32%)
Feb 14, 2003 5.245 5.418 5.245 5.370 178,787 +0.12(+2.38%)
Feb 13, 2003 5.423 5.432 5.241 5.245 92,102 -0.18(-3.27%)
Feb 12, 2003 5.432 5.480 5.375 5.423 53,552 -0.07(-1.22%)
Feb 11, 2003 5.519 5.557 5.370 5.490 62,513 -0.03(-0.52%)
Feb 10, 2003 5.447 5.519 5.284 5.519 100,020 +0.09(+1.59%)
Feb 07, 2003 5.576 5.615 5.432 5.432 65,013 -0.16(-2.92%)
Feb 06, 2003 5.720 5.730 5.519 5.596 139,820 -0.13(-2.26%)
Feb 05, 2003 5.682 5.840 5.653 5.725 104,188 +0.04(+0.76%)
Feb 04, 2003 5.783 5.802 5.591 5.682 74,598 -0.12(-2.07%)
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.