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 (%)
Sep 30, 2005 5.995 5.995 5.849 5.937 112,684 -0.06(-0.97%)
Sep 29, 2005 5.869 6.010 5.849 5.995 202,707 +0.13(+2.15%)
Sep 28, 2005 5.946 5.951 5.845 5.869 178,811 -0.08(-1.31%)
Sep 27, 2005 5.980 6.000 5.879 5.946 161,301 -0.01(-0.24%)
Sep 26, 2005 5.874 6.010 5.874 5.961 123,190 +0.13(+2.16%)
Sep 23, 2005 5.835 5.922 5.806 5.835 79,311 -0.01(-0.17%)
Sep 22, 2005 5.840 5.888 5.801 5.845 134,932 -0.00(-0.08%)
Sep 21, 2005 5.869 5.874 5.825 5.849 447,234 -0.06(-1.07%)
Sep 20, 2005 6.000 6.029 5.845 5.913 297,881 -0.11(-1.77%)
Sep 19, 2005 6.126 6.126 5.951 6.019 195,909 -0.11(-1.74%)
Sep 16, 2005 6.005 6.165 5.971 6.126 300,353 +0.15(+2.52%)
Sep 15, 2005 6.000 6.000 5.956 5.976 88,169 -0.02(-0.40%)
Sep 14, 2005 6.044 6.092 5.951 6.000 92,289 -0.02(-0.32%)
Sep 13, 2005 6.063 6.112 5.961 6.019 111,654 -0.07(-1.20%)
Sep 12, 2005 5.990 6.175 5.932 6.092 163,979 +0.10(+1.70%)
Sep 09, 2005 5.976 6.000 5.946 5.990 140,700 +0.01(+0.24%)
Sep 08, 2005 5.971 6.000 5.922 5.976 276,457 -0.02(-0.32%)
Sep 07, 2005 6.005 6.005 5.908 5.995 245,350 +0.00(+0.00%)
Sep 06, 2005 6.048 6.058 5.946 5.995 341,760 -0.03(-0.48%)
Sep 02, 2005 6.068 6.126 5.951 6.024 275,015 -0.02(-0.40%)
Sep 01, 2005 6.063 6.126 5.976 6.048 79,105 +0.00(+0.00%)
Aug 31, 2005 6.068 6.131 5.966 6.048 142,966 -0.00(-0.08%)
Aug 30, 2005 6.116 6.116 5.976 6.053 143,172 -0.06(-1.03%)
Aug 29, 2005 5.922 6.131 5.922 6.116 264,714 +0.19(+3.28%)
Aug 26, 2005 5.946 5.980 5.922 5.922 172,219 -0.01(-0.16%)
Aug 25, 2005 5.942 5.990 5.830 5.932 298,705 -0.04(-0.73%)
Aug 24, 2005 6.116 6.189 5.908 5.976 503,473 -0.11(-1.83%)
Aug 23, 2005 6.146 6.146 6.019 6.087 718,953 -0.06(-0.95%)
Aug 22, 2005 6.213 6.247 6.102 6.146 635,933 -0.02(-0.31%)
Aug 19, 2005 6.112 6.277 6.092 6.165 410,153 +0.06(+1.03%)
Aug 18, 2005 6.092 6.150 6.058 6.102 327,958 -0.04(-0.63%)
Aug 17, 2005 6.267 6.267 6.116 6.141 482,048 -0.09(-1.48%)
Aug 16, 2005 6.223 6.296 6.165 6.233 588,140 +0.05(+0.78%)
Aug 15, 2005 6.213 6.281 6.097 6.184 150,588 +0.00(+0.08%)
Aug 12, 2005 6.218 6.262 6.097 6.179 118,040 -0.06(-1.01%)
Aug 11, 2005 6.262 6.320 6.175 6.243 120,718 +0.00(+0.00%)
Aug 10, 2005 6.238 6.330 6.116 6.243 171,189 +0.05(+0.86%)
Aug 09, 2005 6.175 6.238 6.141 6.189 168,099 +0.06(+1.03%)
Aug 08, 2005 6.155 6.194 6.058 6.126 202,913 -0.05(-0.79%)
Aug 05, 2005 6.170 6.281 6.141 6.175 156,356 -0.04(-0.70%)
Aug 04, 2005 6.213 6.291 6.189 6.218 288,611 +0.00(+0.00%)
Aug 03, 2005 6.238 6.320 6.213 6.218 192,407 -0.02(-0.31%)
Aug 02, 2005 6.432 6.553 6.213 6.238 439,406 -0.22(-3.46%)
Aug 01, 2005 6.534 6.675 6.456 6.461 188,493 -0.03(-0.45%)
Jul 29, 2005 6.568 6.689 6.461 6.490 117,834 -0.11(-1.69%)
Jul 28, 2005 6.548 6.713 6.529 6.602 182,725 +0.05(+0.82%)
Jul 27, 2005 6.544 6.548 6.388 6.548 139,876 +0.05(+0.82%)
Jul 26, 2005 6.534 6.563 6.480 6.495 136,786 +0.01(+0.15%)
Jul 25, 2005 6.553 6.553 6.446 6.485 84,255 -0.08(-1.18%)
Jul 22, 2005 6.534 6.578 6.412 6.563 189,317 +0.08(+1.20%)
Jul 21, 2005 6.767 6.767 6.476 6.485 251,942 -0.24(-3.54%)
Jul 20, 2005 6.480 6.723 6.408 6.723 127,516 +0.24(+3.75%)
Jul 19, 2005 6.485 6.665 6.456 6.480 180,459 +0.04(+0.68%)
Jul 18, 2005 6.393 6.505 6.335 6.437 132,460 +0.05(+0.84%)
Jul 15, 2005 6.364 6.456 6.345 6.383 149,558 -0.03(-0.45%)
Jul 14, 2005 6.471 6.636 6.412 6.412 296,645 -0.01(-0.15%)
Jul 13, 2005 6.403 6.505 6.383 6.422 337,846 +0.06(+0.92%)
Jul 12, 2005 6.519 6.544 6.345 6.364 202,295 -0.09(-1.35%)
Jul 11, 2005 6.335 6.514 6.335 6.451 211,359 +0.13(+2.00%)
Jul 08, 2005 6.335 6.383 6.165 6.325 335,992 -0.01(-0.15%)
Jul 07, 2005 6.796 6.796 6.116 6.335 574,544 -0.52(-7.58%)
Jul 06, 2005 7.218 7.218 6.738 6.854 244,526 -0.36(-5.04%)
Jul 05, 2005 6.942 7.252 6.927 7.218 149,558 +0.24(+3.48%)
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.