Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

28.71 +0.19 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2007 6.335 6.335 6.165 6.194 569,394 -0.12(-1.85%)
Apr 27, 2007 6.403 6.403 6.247 6.311 346,704 -0.09(-1.37%)
Apr 26, 2007 6.383 6.412 6.243 6.398 278,311 +0.02(+0.38%)
Apr 25, 2007 6.427 6.427 6.349 6.374 347,528 -0.01(-0.15%)
Apr 24, 2007 6.432 6.442 6.354 6.383 308,387 -0.02(-0.30%)
Apr 23, 2007 6.480 6.485 6.383 6.403 198,587 -0.06(-0.90%)
Apr 20, 2007 6.529 6.529 6.398 6.461 511,713 +0.05(+0.83%)
Apr 19, 2007 6.359 6.500 6.315 6.408 743,467 +0.02(+0.30%)
Apr 18, 2007 6.369 6.417 6.335 6.388 503,679 +0.00(+0.08%)
Apr 17, 2007 6.437 6.442 6.340 6.383 126,280 -0.04(-0.68%)
Apr 16, 2007 6.456 6.514 6.369 6.427 219,806 +0.01(+0.23%)
Apr 13, 2007 6.408 6.466 6.364 6.412 541,378 -0.01(-0.15%)
Apr 12, 2007 6.456 6.480 6.335 6.422 301,383 -0.02(-0.38%)
Apr 11, 2007 6.505 6.532 6.408 6.446 478,134 -0.06(-0.97%)
Apr 10, 2007 6.548 6.582 6.480 6.510 454,444 -0.05(-0.74%)
Apr 09, 2007 6.650 6.650 6.519 6.558 801,766 -0.12(-1.82%)
Apr 05, 2007 6.679 6.849 6.607 6.679 347,940 -0.02(-0.36%)
Apr 04, 2007 6.738 6.845 6.699 6.704 292,937 -0.04(-0.65%)
Apr 03, 2007 6.874 6.903 6.694 6.747 625,015 -0.12(-1.70%)
Apr 02, 2007 6.796 6.912 6.743 6.864 506,769 +0.07(+1.00%)
Mar 30, 2007 6.976 7.005 6.718 6.796 693,202 -0.17(-2.37%)
Mar 29, 2007 6.864 7.126 6.801 6.961 349,176 +0.15(+2.14%)
Mar 28, 2007 7.000 7.010 6.796 6.815 551,678 -0.23(-3.31%)
Mar 27, 2007 7.107 7.160 6.971 7.048 142,142 -0.11(-1.49%)
Mar 26, 2007 7.136 7.281 7.048 7.155 121,748 +0.01(+0.20%)
Mar 23, 2007 7.179 7.218 7.058 7.141 98,057 -0.01(-0.14%)
Mar 22, 2007 7.204 7.213 7.010 7.150 122,572 -0.03(-0.47%)
Mar 21, 2007 7.014 7.204 6.893 7.184 187,463 +0.19(+2.78%)
Mar 20, 2007 6.830 7.000 6.801 6.990 231,960 +0.15(+2.13%)
Mar 19, 2007 6.903 7.024 6.806 6.845 317,245 -0.02(-0.35%)
Mar 16, 2007 6.980 7.078 6.845 6.869 364,626 -0.12(-1.67%)
Mar 15, 2007 6.912 7.053 6.879 6.985 372,866 +0.08(+1.20%)
Mar 14, 2007 6.845 6.908 6.781 6.903 234,226 +0.06(+0.85%)
Mar 13, 2007 7.039 7.000 6.845 6.845 323,838 -0.19(-2.76%)
Mar 12, 2007 6.917 7.087 6.883 7.039 126,280 +0.04(+0.62%)
Mar 09, 2007 6.946 7.073 6.922 6.995 347,322 +0.11(+1.62%)
Mar 08, 2007 6.820 6.966 6.820 6.883 206,621 +0.04(+0.57%)
Mar 07, 2007 6.845 6.879 6.767 6.845 180,459 +0.00(+0.00%)
Mar 06, 2007 6.743 6.961 6.709 6.845 201,265 +0.15(+2.25%)
Mar 05, 2007 6.806 6.869 6.665 6.694 215,274 -0.16(-2.34%)
Mar 02, 2007 6.966 6.990 6.820 6.854 259,564 -0.16(-2.28%)
Mar 01, 2007 7.010 7.126 6.917 7.014 321,833 -0.08(-1.10%)
Feb 28, 2007 7.121 7.146 7.019 7.092 311,683 -0.05(-0.75%)
Feb 27, 2007 6.772 7.213 6.772 7.146 288,817 -0.04(-0.61%)
Feb 26, 2007 7.199 7.247 7.160 7.189 380,489 -0.01(-0.13%)
Feb 23, 2007 7.281 7.349 7.160 7.199 251,736 -0.08(-1.13%)
Feb 22, 2007 7.291 7.403 7.194 7.281 213,419 -0.03(-0.40%)
Feb 21, 2007 7.869 7.869 7.243 7.311 288,405 -0.40(-5.16%)
Feb 20, 2007 7.412 7.874 7.374 7.709 331,872 +0.28(+3.72%)
Feb 16, 2007 7.408 7.471 7.325 7.432 131,430 +0.02(+0.33%)
Feb 15, 2007 7.417 7.485 7.354 7.408 139,876 +0.00(+0.07%)
Feb 14, 2007 7.442 7.495 7.378 7.403 153,715 -0.05(-0.65%)
Feb 13, 2007 7.505 7.539 7.388 7.451 110,006 -0.03(-0.45%)
Feb 12, 2007 7.437 7.582 7.403 7.485 161,107 +0.07(+0.98%)
Feb 09, 2007 7.500 7.660 7.383 7.412 138,228 -0.10(-1.36%)
Feb 08, 2007 7.573 7.641 7.451 7.514 155,120 -0.15(-1.90%)
Feb 07, 2007 7.602 7.689 7.485 7.660 127,310 +0.06(+0.77%)
Feb 06, 2007 7.476 7.616 7.427 7.602 138,228 +0.12(+1.62%)
Feb 05, 2007 7.582 7.582 7.369 7.480 129,370 -0.12(-1.53%)
Feb 02, 2007 7.568 7.660 7.437 7.597 194,467 +0.02(+0.26%)
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.