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 (%)
Apr 29, 2011 6.308 6.424 6.221 6.347 84,054 +0.04(+0.69%)
Apr 28, 2011 6.231 6.308 6.163 6.303 24,652 +0.07(+1.17%)
Apr 27, 2011 6.260 6.279 6.134 6.231 28,020 +0.01(+0.16%)
Apr 26, 2011 6.076 6.352 6.076 6.221 115,852 +0.15(+2.47%)
Apr 25, 2011 6.071 6.129 6.008 6.071 35,269 +0.06(+1.05%)
Apr 21, 2011 6.148 6.168 5.959 6.008 29,418 -0.07(-1.12%)
Apr 20, 2011 5.925 6.139 5.887 6.076 84,064 +0.28(+4.76%)
Apr 19, 2011 5.935 5.935 5.727 5.799 39,281 -0.10(-1.64%)
Apr 18, 2011 5.921 6.017 5.829 5.896 112,888 -0.15(-2.48%)
Apr 15, 2011 5.862 6.061 5.795 6.047 86,737 +0.17(+2.89%)
Apr 14, 2011 5.766 5.954 5.732 5.877 48,813 +0.07(+1.25%)
Apr 13, 2011 5.906 6.017 5.761 5.804 181,252 -0.03(-0.58%)
Apr 12, 2011 5.867 6.114 5.838 5.838 109,905 -0.05(-0.90%)
Apr 11, 2011 6.022 6.250 5.877 5.891 95,992 -0.11(-1.86%)
Apr 08, 2011 6.391 6.391 5.979 6.003 136,110 -0.32(-5.13%)
Apr 07, 2011 6.531 6.667 6.313 6.328 54,142 -0.21(-3.26%)
Apr 06, 2011 6.541 6.618 6.536 6.541 130,605 +0.02(+0.37%)
Apr 05, 2011 6.439 6.579 6.439 6.516 59,375 +0.00(+0.07%)
Apr 04, 2011 6.613 6.613 6.424 6.512 86,254 -0.01(-0.22%)
Apr 01, 2011 6.463 6.579 6.376 6.526 73,092 +0.10(+1.58%)
Mar 31, 2011 6.357 6.439 6.255 6.424 69,839 +0.08(+1.30%)
Mar 30, 2011 6.342 6.342 6.342 6.342 65,420 +0.03(+0.46%)
Mar 29, 2011 6.240 6.434 6.109 6.313 77,823 +0.10(+1.64%)
Mar 28, 2011 6.279 6.434 6.206 6.211 114,547 -0.02(-0.39%)
Mar 25, 2011 6.235 6.429 6.085 6.235 79,494 +0.06(+1.02%)
Mar 24, 2011 6.168 6.245 6.139 6.172 50,233 +0.08(+1.27%)
Mar 23, 2011 6.013 6.143 5.799 6.095 122,972 +0.08(+1.37%)
Mar 22, 2011 6.206 6.206 5.935 6.013 89,274 -0.15(-2.44%)
Mar 21, 2011 6.066 6.202 6.017 6.163 135,226 +0.43(+7.52%)
Mar 18, 2011 5.538 5.736 5.446 5.732 351,061 +0.30(+5.44%)
Mar 17, 2011 5.707 5.707 5.412 5.436 62,161 -0.04(-0.80%)
Mar 16, 2011 5.625 5.664 5.455 5.480 94,766 -0.18(-3.25%)
Mar 15, 2011 5.659 5.804 5.615 5.664 66,933 -0.14(-2.42%)
Mar 14, 2011 5.722 5.853 5.722 5.804 68,574 +0.02(+0.34%)
Mar 11, 2011 5.906 5.906 5.770 5.785 72,037 -0.15(-2.45%)
Mar 10, 2011 6.042 6.090 5.896 5.930 124,634 -0.18(-3.01%)
Mar 09, 2011 6.105 6.211 6.076 6.114 45,531 +0.02(+0.32%)
Mar 08, 2011 5.891 6.269 5.814 6.095 89,135 +0.26(+4.40%)
Mar 07, 2011 6.013 6.022 5.814 5.838 74,813 -0.18(-2.98%)
Mar 04, 2011 6.047 6.105 5.814 6.017 85,645 -0.04(-0.72%)
Mar 03, 2011 5.916 6.158 5.916 6.061 141,842 +0.19(+3.30%)
Mar 02, 2011 6.080 6.080 5.780 5.867 139,967 -0.24(-3.96%)
Mar 01, 2011 6.434 6.618 6.042 6.109 180,938 -0.33(-5.19%)
Feb 28, 2011 6.531 6.584 6.202 6.444 195,217 -0.03(-0.52%)
Feb 25, 2011 6.303 6.531 6.269 6.478 93,790 +0.18(+2.85%)
Feb 24, 2011 6.143 6.318 6.129 6.298 87,798 +0.14(+2.20%)
Feb 23, 2011 6.211 6.332 6.109 6.163 147,193 -0.03(-0.55%)
Feb 22, 2011 6.187 6.313 6.134 6.197 136,058 -0.07(-1.08%)
Feb 18, 2011 6.085 6.366 6.022 6.265 92,912 +0.19(+3.19%)
Feb 17, 2011 5.872 6.119 5.838 6.071 100,285 +0.18(+3.04%)
Feb 16, 2011 5.843 5.901 5.799 5.891 79,773 +0.09(+1.50%)
Feb 15, 2011 6.003 6.025 5.804 5.804 109,701 -0.20(-3.39%)
Feb 14, 2011 6.017 6.095 5.979 6.008 44,561 -0.03(-0.48%)
Feb 11, 2011 5.853 6.037 5.814 6.037 111,371 +0.17(+2.98%)
Feb 10, 2011 5.824 5.925 5.814 5.862 61,579 -0.02(-0.33%)
Feb 09, 2011 5.901 5.954 5.824 5.882 33,500 -0.06(-0.98%)
Feb 08, 2011 5.998 6.051 5.824 5.940 38,739 -0.05(-0.81%)
Feb 07, 2011 5.814 6.071 5.775 5.988 27,659 +0.20(+3.43%)
Feb 04, 2011 5.925 5.945 5.775 5.790 47,410 -0.12(-2.05%)
Feb 03, 2011 5.795 5.940 5.795 5.911 45,273 +0.09(+1.50%)
Feb 02, 2011 5.974 6.085 5.799 5.824 75,164 -0.16(-2.67%)
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.