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, 2005 5.898 5.985 5.825 5.942 274,603 +0.05(+0.82%)
Oct 28, 2005 5.704 5.922 5.704 5.893 133,490 +0.20(+3.58%)
Oct 27, 2005 5.704 5.728 5.680 5.689 395,527 +0.01(+0.17%)
Oct 26, 2005 5.718 5.825 5.646 5.680 104,649 -0.04(-0.76%)
Oct 25, 2005 5.815 5.883 5.660 5.723 182,725 -0.05(-0.92%)
Oct 24, 2005 5.665 5.854 5.655 5.777 246,174 +0.11(+1.97%)
Oct 21, 2005 5.646 5.718 5.616 5.665 229,076 +0.02(+0.43%)
Oct 20, 2005 5.791 5.825 5.597 5.641 210,123 -0.16(-2.76%)
Oct 19, 2005 5.704 5.825 5.680 5.801 254,002 +0.10(+1.70%)
Oct 18, 2005 5.796 5.825 5.670 5.704 600,501 -0.14(-2.41%)
Oct 17, 2005 5.781 5.849 5.752 5.845 315,803 +0.10(+1.69%)
Oct 14, 2005 5.835 5.854 5.704 5.747 610,389 -0.08(-1.33%)
Oct 13, 2005 5.825 5.927 5.709 5.825 335,374 +0.01(+0.25%)
Oct 12, 2005 5.835 5.854 5.777 5.811 375,956 -0.04(-0.66%)
Oct 11, 2005 5.820 5.893 5.820 5.849 196,733 +0.04(+0.67%)
Oct 10, 2005 5.883 5.908 5.781 5.811 189,729 -0.10(-1.64%)
Oct 07, 2005 6.000 6.000 5.825 5.908 202,913 -0.09(-1.54%)
Oct 06, 2005 5.786 6.010 5.786 6.000 264,096 +0.22(+3.78%)
Oct 05, 2005 5.849 5.869 5.781 5.781 273,985 -0.07(-1.16%)
Oct 04, 2005 5.917 5.961 5.845 5.849 115,362 -0.02(-0.41%)
Oct 03, 2005 5.898 5.990 5.849 5.874 114,950 -0.06(-1.06%)
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%)
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.