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 (%)
Nov 28, 2003 10.58 10.62 10.36 10.36 158,096 -0.27(-2.51%)
Nov 26, 2003 10.67 10.67 10.60 10.63 73,173 -0.04(-0.41%)
Nov 25, 2003 10.64 10.67 10.62 10.67 145,522 +0.15(+1.38%)
Nov 24, 2003 10.55 10.66 10.48 10.53 260,333 -0.02(-0.18%)
Nov 21, 2003 10.50 10.58 10.48 10.55 152,531 +0.29(+2.79%)
Nov 20, 2003 10.10 10.42 10.10 10.26 141,606 +0.11(+1.10%)
Nov 19, 2003 10.02 10.29 10.02 10.15 83,685 -0.10(-0.99%)
Nov 18, 2003 10.36 10.47 10.25 10.25 103,885 -0.16(-1.58%)
Nov 17, 2003 10.28 10.56 10.10 10.42 200,145 -0.26(-2.41%)
Nov 14, 2003 10.70 10.73 10.60 10.67 227,147 -0.10(-0.90%)
Nov 13, 2003 10.71 10.79 10.62 10.77 260,951 +0.00(+0.05%)
Nov 12, 2003 10.50 10.77 10.50 10.77 300,733 +0.14(+1.32%)
Nov 11, 2003 10.50 10.69 10.48 10.62 200,763 -0.13(-1.17%)
Nov 10, 2003 10.55 10.77 10.52 10.75 631,767 -0.39(-3.53%)
Nov 07, 2003 11.26 11.46 11.21 11.14 294,962 +0.06(+0.53%)
Nov 06, 2003 10.84 11.11 10.84 11.09 522,521 +0.28(+2.60%)
Nov 05, 2003 10.38 11.21 10.38 10.80 498,817 -0.06(-0.58%)
Nov 04, 2003 10.38 10.82 10.38 10.87 263,425 +0.66(+6.52%)
Nov 03, 2003 10.07 10.31 10.14 10.20 395,550 +0.14(+1.35%)
Oct 31, 2003 10.48 10.48 10.07 10.07 174,586 -0.25(-2.44%)
Oct 30, 2003 10.87 10.87 10.31 10.32 348,553 -0.63(-5.76%)
Oct 29, 2003 10.72 11.07 10.72 10.95 340,927 +0.33(+3.06%)
Oct 28, 2003 10.53 10.61 10.46 10.62 130,888 +0.08(+0.74%)
Oct 27, 2003 10.31 10.60 10.31 10.55 115,016 +0.26(+2.55%)
Oct 24, 2003 10.48 10.48 10.20 10.29 198,496 -0.27(-2.53%)
Oct 23, 2003 10.41 10.58 10.24 10.55 333,713 +0.10(+0.93%)
Oct 22, 2003 10.24 10.47 10.08 10.45 323,819 +0.21(+2.08%)
Oct 21, 2003 10.26 10.26 10.20 10.24 141,606 +0.00(+0.05%)
Oct 20, 2003 10.24 10.30 10.16 10.24 182,831 +0.06(+0.57%)
Oct 17, 2003 10.48 10.48 10.18 10.18 75,234 -0.30(-2.83%)
Oct 16, 2003 10.26 10.49 10.24 10.47 164,073 +0.19(+1.84%)
Oct 15, 2003 10.24 10.36 10.20 10.29 522,109 +0.10(+1.00%)
Oct 14, 2003 10.09 10.22 10.06 10.18 606,619 +0.16(+1.55%)
Oct 13, 2003 9.848 10.16 9.984 10.03 315,574 +0.18(+1.82%)
Oct 10, 2003 9.946 9.994 9.834 9.848 420,078 -0.15(-1.50%)
Oct 09, 2003 10.07 10.19 9.984 9.999 372,052 +0.01(+0.10%)
Oct 08, 2003 9.994 10.04 9.824 9.989 166,547 -0.00(-0.05%)
Oct 07, 2003 9.970 9.970 9.703 9.994 155,828 -0.03(-0.29%)
Oct 06, 2003 10.01 10.04 9.946 10.02 114,604 -0.05(-0.48%)
Oct 03, 2003 9.912 10.15 9.897 10.07 157,065 +0.25(+2.52%)
Oct 02, 2003 9.795 9.829 9.698 9.824 483,564 +0.07(+0.70%)
Oct 01, 2003 9.121 9.776 9.121 9.756 516,131 +0.89(+10.01%)
Sep 30, 2003 8.961 9.121 8.830 8.868 195,198 -0.06(-0.65%)
Sep 29, 2003 8.888 8.966 8.820 8.927 161,806 +0.00(+0.00%)
Sep 26, 2003 9.363 9.363 8.927 8.927 212,718 -0.41(-4.37%)
Sep 25, 2003 9.533 9.616 9.286 9.334 110,069 -0.20(-2.09%)
Sep 24, 2003 9.611 9.611 9.548 9.533 108,214 -0.05(-0.51%)
Sep 23, 2003 9.485 9.684 9.325 9.582 144,698 +0.10(+1.02%)
Sep 22, 2003 9.630 9.630 9.436 9.485 166,341 -0.19(-2.01%)
Sep 19, 2003 9.548 9.679 9.548 9.679 287,747 +0.13(+1.37%)
Sep 18, 2003 9.553 9.606 9.538 9.548 313,513 -0.01(-0.10%)
Sep 17, 2003 9.470 9.591 9.470 9.557 191,488 +0.07(+0.77%)
Sep 16, 2003 9.373 9.485 9.276 9.485 160,982 +0.15(+1.56%)
Sep 15, 2003 9.388 9.582 9.291 9.339 149,645 -0.02(-0.21%)
Sep 12, 2003 9.363 9.388 9.198 9.358 145,316 +0.02(+0.21%)
Sep 11, 2003 9.164 9.509 9.072 9.339 241,163 +0.18(+1.96%)
Sep 10, 2003 9.291 9.363 8.999 9.160 318,253 -0.25(-2.68%)
Sep 09, 2003 9.751 9.829 9.412 9.412 338,866 -0.36(-3.72%)
Sep 08, 2003 9.703 10.28 9.630 9.776 735,034 +0.39(+4.13%)
Sep 05, 2003 9.703 9.703 9.291 9.388 304,237 -0.27(-2.76%)
Sep 04, 2003 9.024 9.684 8.975 9.654 389,572 +0.63(+6.99%)
Sep 03, 2003 8.587 9.097 8.563 9.024 279,296 +0.49(+5.68%)
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.