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 30, 2009 5.738 5.830 5.582 5.801 174,837 +0.09(+1.62%)
Nov 27, 2009 5.806 5.927 5.709 5.709 53,126 -0.17(-2.81%)
Nov 25, 2009 5.854 5.966 5.815 5.874 57,050 +0.02(+0.33%)
Nov 24, 2009 5.951 5.971 5.713 5.854 98,970 -0.07(-1.15%)
Nov 23, 2009 5.883 6.058 5.859 5.922 65,140 +0.09(+1.58%)
Nov 20, 2009 5.660 5.859 5.660 5.830 79,023 +0.14(+2.47%)
Nov 19, 2009 5.927 5.927 5.621 5.689 72,430 -0.25(-4.25%)
Nov 18, 2009 5.854 5.961 5.820 5.942 23,319 +0.08(+1.32%)
Nov 17, 2009 5.849 5.879 5.767 5.864 48,810 +0.01(+0.25%)
Nov 16, 2009 5.801 5.898 5.767 5.849 129,722 +0.10(+1.77%)
Nov 13, 2009 5.689 5.781 5.626 5.747 66,800 +0.13(+2.25%)
Nov 12, 2009 5.825 5.879 5.612 5.621 92,895 -0.25(-4.22%)
Nov 11, 2009 5.922 5.971 5.757 5.869 69,647 +0.00(+0.08%)
Nov 10, 2009 5.932 6.078 5.811 5.864 61,788 -0.09(-1.47%)
Nov 09, 2009 6.019 6.141 5.888 5.951 113,067 -0.06(-0.97%)
Nov 06, 2009 6.000 6.068 5.864 6.010 77,138 -0.02(-0.32%)
Nov 05, 2009 5.655 6.112 5.655 6.029 279,726 +0.44(+7.81%)
Nov 04, 2009 5.874 5.874 5.582 5.592 118,627 -0.24(-4.16%)
Nov 03, 2009 5.762 5.879 5.723 5.835 95,357 +0.06(+1.09%)
Nov 02, 2009 5.922 5.922 5.514 5.772 188,837 -0.11(-1.82%)
Oct 30, 2009 5.733 5.946 5.718 5.879 171,673 +0.10(+1.68%)
Oct 29, 2009 5.845 5.883 5.740 5.781 101,702 -0.01(-0.17%)
Oct 28, 2009 6.014 6.019 5.752 5.791 99,695 -0.25(-4.10%)
Oct 27, 2009 6.116 6.160 6.010 6.039 60,676 -0.07(-1.11%)
Oct 26, 2009 6.228 6.247 6.078 6.107 86,807 -0.10(-1.64%)
Oct 23, 2009 6.252 6.345 6.209 6.209 69,260 -0.24(-3.69%)
Oct 22, 2009 6.349 6.471 6.315 6.446 188,371 +0.09(+1.45%)
Oct 21, 2009 6.388 6.490 6.340 6.354 163,529 -0.03(-0.53%)
Oct 20, 2009 6.393 6.442 6.359 6.388 234,829 +0.02(+0.30%)
Oct 19, 2009 6.262 6.379 6.184 6.369 240,946 +0.14(+2.26%)
Oct 16, 2009 6.141 6.247 6.136 6.228 124,733 +0.04(+0.63%)
Oct 15, 2009 6.165 6.247 6.155 6.189 87,296 -0.01(-0.16%)
Oct 14, 2009 6.238 6.281 6.199 6.199 97,349 +0.03(+0.55%)
Oct 13, 2009 6.228 6.247 6.073 6.165 150,885 -0.06(-1.01%)
Oct 12, 2009 6.189 6.286 6.019 6.228 287,880 +0.36(+6.21%)
Oct 09, 2009 5.830 5.917 5.796 5.864 129,765 +0.03(+0.58%)
Oct 08, 2009 5.888 5.985 5.801 5.830 171,077 +0.00(+0.00%)
Oct 07, 2009 5.811 5.888 5.777 5.830 71,841 -0.01(-0.25%)
Oct 06, 2009 5.728 5.849 5.704 5.845 117,459 +0.15(+2.56%)
Oct 05, 2009 5.699 5.777 5.641 5.699 107,288 +0.04(+0.69%)
Oct 02, 2009 5.626 5.772 5.573 5.660 101,770 -0.01(-0.17%)
Oct 01, 2009 5.723 5.791 5.607 5.670 154,313 -0.06(-1.10%)
Sep 30, 2009 5.859 5.859 5.723 5.733 118,777 -0.13(-2.15%)
Sep 29, 2009 5.859 5.879 5.728 5.859 83,540 +0.01(+0.25%)
Sep 28, 2009 5.660 5.854 5.626 5.845 161,927 +0.16(+2.82%)
Sep 25, 2009 5.675 5.796 5.573 5.684 240,927 +0.01(+0.17%)
Sep 24, 2009 5.587 5.781 5.529 5.675 220,792 +0.12(+2.10%)
Sep 23, 2009 5.524 5.699 5.485 5.558 112,078 +0.02(+0.44%)
Sep 22, 2009 5.500 5.578 5.451 5.534 203,200 +0.08(+1.42%)
Sep 21, 2009 5.548 5.597 5.413 5.456 131,928 -0.10(-1.83%)
Sep 18, 2009 5.374 5.582 5.306 5.558 237,835 +0.19(+3.62%)
Sep 17, 2009 5.388 5.427 5.325 5.364 71,326 +0.05(+1.01%)
Sep 16, 2009 5.383 5.422 5.291 5.311 79,266 -0.05(-1.00%)
Sep 15, 2009 5.408 5.456 5.277 5.364 83,773 -0.06(-1.07%)
Sep 14, 2009 5.456 5.519 5.345 5.422 91,290 -0.07(-1.24%)
Sep 11, 2009 5.675 5.680 5.427 5.490 75,982 -0.16(-2.84%)
Sep 10, 2009 5.514 5.675 5.413 5.650 181,938 +0.06(+1.04%)
Sep 09, 2009 5.573 5.670 5.524 5.592 76,789 +0.00(+0.09%)
Sep 08, 2009 5.471 5.646 5.451 5.587 112,002 +0.16(+2.95%)
Sep 04, 2009 5.476 5.539 5.340 5.427 149,653 -0.07(-1.32%)
Sep 03, 2009 5.393 5.539 5.320 5.500 76,491 +0.11(+1.98%)
Sep 02, 2009 5.388 5.456 5.364 5.393 116,147 -0.03(-0.54%)
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.