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, 2003 6.549 6.899 6.452 6.816 227,147 +0.22(+3.31%)
Apr 29, 2003 6.113 6.724 6.113 6.598 180,563 +0.46(+7.42%)
Apr 28, 2003 6.098 6.205 6.050 6.142 169,845 +0.04(+0.72%)
Apr 25, 2003 6.001 6.127 5.904 6.098 254,768 +0.10(+1.62%)
Apr 24, 2003 5.700 6.089 5.676 6.001 138,720 +0.25(+4.39%)
Apr 23, 2003 5.870 5.895 5.676 5.749 74,822 -0.07(-1.25%)
Apr 22, 2003 5.603 5.885 5.589 5.822 59,981 +0.19(+3.36%)
Apr 21, 2003 5.531 5.637 5.531 5.633 26,795 +0.05(+0.96%)
Apr 17, 2003 5.482 5.618 5.448 5.579 87,190 +0.15(+2.68%)
Apr 16, 2003 5.536 5.536 5.341 5.434 61,836 -0.05(-0.97%)
Apr 15, 2003 5.511 5.511 5.414 5.487 55,034 +0.00(+0.00%)
Apr 14, 2003 5.288 5.511 5.274 5.487 65,340 +0.18(+3.48%)
Apr 11, 2003 5.555 5.555 5.123 5.303 150,675 -0.20(-3.70%)
Apr 10, 2003 5.215 5.652 5.167 5.506 208,390 +0.25(+4.80%)
Apr 09, 2003 5.361 5.414 5.215 5.254 104,298 -0.13(-2.34%)
Apr 08, 2003 5.545 5.550 5.337 5.380 68,226 -0.12(-2.12%)
Apr 07, 2003 5.269 5.555 5.269 5.497 136,659 +0.33(+6.29%)
Apr 04, 2003 5.249 5.317 5.167 5.172 47,202 -0.07(-1.30%)
Apr 03, 2003 5.244 5.274 5.143 5.240 59,363 -0.05(-1.01%)
Apr 02, 2003 5.143 5.337 5.143 5.293 67,402 +0.20(+3.90%)
Apr 01, 2003 5.167 5.167 5.041 5.094 71,730 -0.12(-2.33%)
Mar 31, 2003 4.949 5.283 4.754 5.215 150,057 +0.22(+4.37%)
Mar 28, 2003 5.293 5.293 4.851 4.997 234,155 -0.29(-5.50%)
Mar 27, 2003 5.240 5.303 5.196 5.288 54,828 +0.02(+0.37%)
Mar 26, 2003 5.269 5.361 5.196 5.269 120,375 +0.00(+0.00%)
Mar 25, 2003 5.240 5.312 5.167 5.269 84,716 +0.05(+1.02%)
Mar 24, 2003 5.128 5.288 5.113 5.215 189,839 +0.09(+1.70%)
Mar 21, 2003 4.992 5.128 4.982 5.128 156,241 +0.18(+3.73%)
Mar 20, 2003 4.827 4.949 4.822 4.944 118,726 +0.09(+1.90%)
Mar 19, 2003 4.876 4.890 4.832 4.851 98,939 +0.00(+0.00%)
Mar 18, 2003 4.784 4.890 4.754 4.851 228,590 +0.12(+2.46%)
Mar 17, 2003 4.706 4.745 4.667 4.735 197,465 +0.00(+0.10%)
Mar 14, 2003 4.779 4.779 4.716 4.730 39,163 -0.02(-0.41%)
Mar 13, 2003 4.599 4.769 4.599 4.750 193,549 +0.20(+4.37%)
Mar 12, 2003 4.696 4.696 4.551 4.551 126,147 -0.16(-3.30%)
Mar 11, 2003 4.643 4.798 4.643 4.706 92,961 +0.07(+1.46%)
Mar 10, 2003 4.851 4.851 4.585 4.638 243,637 -0.16(-3.43%)
Mar 07, 2003 4.837 4.973 4.536 4.803 420,697 -0.23(-4.62%)
Mar 06, 2003 5.046 5.210 4.973 5.036 100,794 -0.06(-1.14%)
Mar 05, 2003 5.215 5.230 5.070 5.094 79,151 -0.12(-2.33%)
Mar 04, 2003 5.288 5.303 5.167 5.215 94,198 -0.06(-1.10%)
Mar 03, 2003 5.264 5.288 5.162 5.274 46,996 +0.01(+0.18%)
Feb 28, 2003 5.341 5.361 5.240 5.264 100,381 -0.07(-1.36%)
Feb 27, 2003 5.240 5.337 5.240 5.337 58,951 +0.15(+2.80%)
Feb 26, 2003 5.288 5.288 5.177 5.191 39,575 -0.13(-2.46%)
Feb 25, 2003 5.312 5.337 5.143 5.322 61,218 +0.01(+0.18%)
Feb 24, 2003 5.395 5.458 5.288 5.312 193,137 -0.08(-1.53%)
Feb 21, 2003 5.332 5.497 5.332 5.395 102,649 +0.06(+1.18%)
Feb 20, 2003 5.434 5.439 5.312 5.332 65,547 -0.13(-2.31%)
Feb 19, 2003 5.579 5.579 5.293 5.458 152,118 -0.10(-1.75%)
Feb 18, 2003 5.463 5.560 5.463 5.555 316,192 +0.13(+2.32%)
Feb 14, 2003 5.303 5.477 5.303 5.429 176,853 +0.13(+2.38%)
Feb 13, 2003 5.482 5.492 5.298 5.303 91,106 -0.18(-3.27%)
Feb 12, 2003 5.492 5.540 5.434 5.482 52,973 -0.07(-1.22%)
Feb 11, 2003 5.579 5.618 5.429 5.550 61,836 -0.03(-0.52%)
Feb 10, 2003 5.506 5.579 5.341 5.579 98,939 +0.09(+1.59%)
Feb 07, 2003 5.637 5.676 5.492 5.492 64,310 -0.16(-2.92%)
Feb 06, 2003 5.783 5.793 5.579 5.657 138,308 -0.13(-2.26%)
Feb 05, 2003 5.744 5.904 5.715 5.788 103,061 +0.04(+0.76%)
Feb 04, 2003 5.846 5.865 5.652 5.744 73,792 -0.12(-2.07%)
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.