Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

28.71 +0.19 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2012 6.370 6.370 5.934 5.939 97,723 -0.45(-7.05%)
Apr 27, 2012 6.177 6.419 6.122 6.390 79,437 +0.26(+4.20%)
Apr 26, 2012 6.142 6.142 6.008 6.132 25,900 -0.00(-0.08%)
Apr 25, 2012 6.122 6.177 6.028 6.137 39,126 +0.11(+1.89%)
Apr 24, 2012 5.939 6.098 5.939 6.023 58,527 +0.11(+1.84%)
Apr 23, 2012 5.939 6.013 5.890 5.914 74,420 -0.09(-1.56%)
Apr 20, 2012 6.038 6.310 5.959 6.008 74,420 +0.07(+1.17%)
Apr 19, 2012 5.939 6.162 5.924 5.939 72,578 -0.01(-0.17%)
Apr 18, 2012 6.261 6.261 5.939 5.949 63,823 -0.38(-5.95%)
Apr 17, 2012 6.142 6.394 6.132 6.325 46,495 +0.22(+3.57%)
Apr 16, 2012 5.984 6.187 5.939 6.107 42,767 +0.17(+2.92%)
Apr 13, 2012 5.944 5.959 5.934 5.934 79,676 -0.02(-0.42%)
Apr 12, 2012 5.820 5.989 5.781 5.959 61,283 +0.11(+1.86%)
Apr 11, 2012 5.890 5.904 5.746 5.850 72,919 +0.04(+0.77%)
Apr 10, 2012 5.964 5.994 5.692 5.806 115,364 -0.17(-2.90%)
Apr 09, 2012 5.766 6.033 5.746 5.979 211,598 +0.10(+1.68%)
Apr 05, 2012 5.662 5.924 5.662 5.880 49,966 +0.20(+3.57%)
Apr 04, 2012 5.726 5.919 5.563 5.677 88,180 -0.14(-2.47%)
Apr 03, 2012 5.904 6.043 5.746 5.820 89,063 -0.12(-2.00%)
Apr 02, 2012 5.504 5.959 5.504 5.939 240,497 +0.45(+8.11%)
Mar 30, 2012 5.716 5.756 5.494 5.494 86,729 -0.15(-2.72%)
Mar 29, 2012 5.702 5.746 5.637 5.647 212,392 -0.11(-1.98%)
Mar 28, 2012 5.999 5.999 5.716 5.761 257,971 -0.25(-4.12%)
Mar 27, 2012 6.187 6.187 6.003 6.008 49,273 -0.18(-2.88%)
Mar 26, 2012 6.117 6.266 6.013 6.187 62,051 +0.15(+2.46%)
Mar 23, 2012 5.806 6.127 5.806 6.038 55,456 +0.24(+4.18%)
Mar 22, 2012 6.008 6.013 5.682 5.796 76,710 -0.31(-5.11%)
Mar 21, 2012 6.177 6.187 6.073 6.107 34,354 -0.02(-0.32%)
Mar 20, 2012 6.117 6.281 6.102 6.127 39,290 -0.06(-1.04%)
Mar 19, 2012 5.984 6.261 5.944 6.192 45,992 +0.24(+3.99%)
Mar 16, 2012 6.088 6.088 5.796 5.954 264,978 -0.11(-1.80%)
Mar 15, 2012 6.083 6.132 5.895 6.063 29,826 -0.03(-0.49%)
Mar 14, 2012 6.018 6.137 5.969 6.093 33,425 +0.04(+0.74%)
Mar 13, 2012 6.033 6.063 5.949 6.048 83,658 +0.08(+1.41%)
Mar 12, 2012 5.578 5.994 5.568 5.964 55,957 +0.38(+6.73%)
Mar 09, 2012 5.573 5.642 5.548 5.588 172,552 -0.00(-0.09%)
Mar 08, 2012 5.578 5.603 5.499 5.593 41,626 +0.04(+0.80%)
Mar 07, 2012 5.504 5.588 5.504 5.548 77,639 +0.05(+0.90%)
Mar 06, 2012 5.469 5.563 5.469 5.499 80,470 -0.06(-1.16%)
Mar 05, 2012 5.489 5.825 5.464 5.563 52,741 +0.06(+1.08%)
Mar 02, 2012 5.548 5.593 5.444 5.504 187,350 -0.07(-1.33%)
Mar 01, 2012 5.494 5.617 5.494 5.578 200,409 +0.13(+2.45%)
Feb 29, 2012 6.028 6.028 5.444 5.444 100,780 -0.58(-9.69%)
Feb 28, 2012 6.018 6.093 5.909 6.028 146,754 -0.01(-0.25%)
Feb 27, 2012 6.187 6.231 6.043 6.043 102,788 -0.15(-2.40%)
Feb 24, 2012 6.295 6.295 6.157 6.192 67,050 -0.13(-2.11%)
Feb 23, 2012 6.300 6.394 6.251 6.325 116,162 +0.06(+0.95%)
Feb 22, 2012 6.365 6.434 6.256 6.266 37,666 -0.11(-1.78%)
Feb 21, 2012 6.360 6.414 6.187 6.380 109,858 +0.01(+0.23%)
Feb 17, 2012 6.266 6.370 6.206 6.365 140,489 +0.13(+2.14%)
Feb 16, 2012 5.964 6.241 5.964 6.231 56,444 +0.28(+4.66%)
Feb 15, 2012 6.058 6.058 5.939 5.954 33,014 -0.08(-1.39%)
Feb 14, 2012 6.132 6.147 5.969 6.038 30,960 -0.15(-2.40%)
Feb 13, 2012 6.053 6.231 6.033 6.187 58,529 +0.23(+3.82%)
Feb 10, 2012 6.008 6.073 5.935 5.959 31,768 -0.13(-2.19%)
Feb 09, 2012 6.201 6.251 6.068 6.093 27,212 -0.11(-1.76%)
Feb 08, 2012 6.172 6.221 6.127 6.201 44,469 +0.05(+0.80%)
Feb 07, 2012 6.177 6.201 6.122 6.152 27,852 -0.03(-0.48%)
Feb 06, 2012 6.192 6.256 6.177 6.182 110,715 -0.04(-0.64%)
Feb 03, 2012 6.320 6.355 6.211 6.221 177,042 +0.04(+0.72%)
Feb 02, 2012 6.330 6.360 6.132 6.177 159,114 -0.15(-2.42%)
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.