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 (%)
Dec 31, 2007 4.480 4.518 4.197 4.312 497,299 -0.18(-4.06%)
Dec 28, 2007 4.417 4.657 4.417 4.494 343,186 +0.09(+2.07%)
Dec 27, 2007 4.686 4.705 4.379 4.403 204,327 -0.28(-6.04%)
Dec 26, 2007 4.811 4.854 4.465 4.686 368,206 -0.15(-3.08%)
Dec 24, 2007 4.897 5.012 4.806 4.835 127,602 -0.12(-2.42%)
Dec 21, 2007 4.508 4.955 4.470 4.955 1,100,240 +0.52(+11.68%)
Dec 20, 2007 4.470 4.537 4.326 4.437 716,976 +0.02(+0.43%)
Dec 19, 2007 4.273 4.441 4.273 4.417 360,387 +0.14(+3.37%)
Dec 18, 2007 4.043 4.288 4.029 4.273 460,987 +0.25(+6.20%)
Dec 17, 2007 3.962 4.101 3.962 4.024 365,078 +0.07(+1.82%)
Dec 14, 2007 3.919 4.024 3.919 3.952 370,293 -0.06(-1.55%)
Dec 13, 2007 4.058 4.058 3.923 4.014 289,602 -0.09(-2.22%)
Dec 12, 2007 4.053 4.163 3.986 4.106 284,807 +0.13(+3.38%)
Dec 11, 2007 4.130 4.278 3.919 3.971 324,213 -0.22(-5.15%)
Dec 10, 2007 4.005 4.278 3.981 4.187 394,893 +0.16(+4.05%)
Dec 07, 2007 3.952 4.043 3.942 4.024 263,749 +0.02(+0.60%)
Dec 06, 2007 3.986 4.072 3.837 4.000 354,653 -0.02(-0.48%)
Dec 05, 2007 4.029 4.029 3.957 4.019 268,753 +0.05(+1.33%)
Dec 04, 2007 3.861 3.986 3.842 3.966 515,196 +0.11(+2.73%)
Dec 03, 2007 4.082 4.130 3.851 3.861 528,123 -0.22(-5.29%)
Nov 30, 2007 4.086 4.149 4.067 4.077 436,801 +0.01(+0.24%)
Nov 29, 2007 4.139 4.168 4.034 4.067 407,820 -0.07(-1.62%)
Nov 28, 2007 4.120 4.211 4.077 4.134 407,820 +0.05(+1.17%)
Nov 27, 2007 4.082 4.154 4.053 4.086 274,382 +0.00(+0.12%)
Nov 26, 2007 4.249 4.317 4.067 4.082 417,828 -0.14(-3.41%)
Nov 23, 2007 4.082 4.389 4.067 4.225 312,329 +0.19(+4.63%)
Nov 21, 2007 4.384 4.384 4.038 4.038 840,244 -0.35(-8.08%)
Nov 20, 2007 4.532 4.532 4.134 4.393 643,633 -0.15(-3.27%)
Nov 19, 2007 4.667 4.748 4.480 4.542 457,136 -0.19(-3.96%)
Nov 16, 2007 4.978 4.978 4.696 4.729 486,411 -0.14(-2.86%)
Nov 15, 2007 4.700 5.002 4.686 4.868 656,349 +0.08(+1.70%)
Nov 14, 2007 4.902 4.969 4.710 4.787 643,005 -0.18(-3.67%)
Nov 13, 2007 4.724 4.969 4.417 4.969 1,036,231 +0.27(+5.82%)
Nov 12, 2007 4.115 4.835 4.062 4.696 895,704 +0.57(+13.70%)
Nov 09, 2007 3.933 4.130 3.871 4.130 342,144 +0.12(+3.11%)
Nov 08, 2007 3.842 4.062 3.813 4.005 410,531 +0.19(+5.03%)
Nov 07, 2007 3.861 3.899 3.813 3.813 291,896 -0.09(-2.33%)
Nov 06, 2007 3.847 3.909 3.765 3.904 301,487 +0.06(+1.50%)
Nov 05, 2007 3.861 3.909 3.722 3.847 685,747 -0.02(-0.62%)
Nov 02, 2007 3.981 4.125 3.837 3.871 1,232,010 -0.09(-2.18%)
Nov 01, 2007 4.005 4.038 3.957 3.957 362,576 -0.12(-2.94%)
Oct 31, 2007 4.120 4.235 4.034 4.077 270,212 -0.03(-0.82%)
Oct 30, 2007 4.158 4.249 4.086 4.110 233,934 -0.08(-1.83%)
Oct 29, 2007 4.211 4.225 4.173 4.187 180,975 -0.01(-0.23%)
Oct 26, 2007 4.168 4.273 4.154 4.197 257,702 +0.04(+1.04%)
Oct 25, 2007 4.178 4.230 4.154 4.154 245,609 -0.02(-0.46%)
Oct 24, 2007 4.154 4.178 4.125 4.173 543,552 +0.02(+0.58%)
Oct 23, 2007 4.158 4.192 4.086 4.149 271,880 +0.04(+1.05%)
Oct 22, 2007 3.875 4.221 3.875 4.106 469,119 +0.13(+3.38%)
Oct 19, 2007 3.842 4.067 3.842 3.971 556,896 -0.06(-1.55%)
Oct 18, 2007 3.938 4.067 3.938 4.034 305,448 +0.02(+0.48%)
Oct 17, 2007 4.197 4.211 4.000 4.014 488,926 -0.16(-3.79%)
Oct 16, 2007 4.163 4.225 4.130 4.173 232,266 -0.02(-0.57%)
Oct 15, 2007 4.273 4.302 4.173 4.197 418,245 -0.09(-2.02%)
Oct 12, 2007 4.273 4.336 4.273 4.283 170,550 +0.01(+0.22%)
Oct 11, 2007 4.197 4.384 4.163 4.273 367,580 +0.05(+1.14%)
Oct 10, 2007 4.197 4.245 4.187 4.225 869,225 +0.03(+0.80%)
Oct 09, 2007 4.206 4.288 4.139 4.192 658,434 -0.00(-0.11%)
Oct 08, 2007 4.259 4.307 4.197 4.197 537,923 -0.12(-2.78%)
Oct 05, 2007 4.297 4.446 4.163 4.317 1,063,128 +0.03(+0.67%)
Oct 04, 2007 4.269 4.307 4.158 4.288 2,101,861 -0.03(-0.67%)
Oct 03, 2007 4.269 4.336 4.245 4.317 706,180 +0.00(+0.00%)
Oct 02, 2007 4.269 4.369 4.240 4.317 706,389 +0.05(+1.24%)
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.