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 (%)
Feb 28, 2003 5.345 5.364 5.243 5.267 100,323 -0.07(-1.36%)
Feb 27, 2003 5.243 5.340 5.243 5.340 58,917 +0.15(+2.80%)
Feb 26, 2003 5.291 5.291 5.180 5.194 39,552 -0.13(-2.46%)
Feb 25, 2003 5.315 5.340 5.146 5.325 61,183 +0.01(+0.18%)
Feb 24, 2003 5.398 5.461 5.291 5.315 193,025 -0.08(-1.53%)
Feb 21, 2003 5.335 5.500 5.335 5.398 102,589 +0.06(+1.18%)
Feb 20, 2003 5.437 5.442 5.315 5.335 65,509 -0.13(-2.31%)
Feb 19, 2003 5.582 5.582 5.296 5.461 152,030 -0.10(-1.75%)
Feb 18, 2003 5.466 5.563 5.466 5.558 316,009 +0.13(+2.32%)
Feb 14, 2003 5.306 5.480 5.306 5.432 176,751 +0.13(+2.38%)
Feb 13, 2003 5.485 5.495 5.301 5.306 91,053 -0.18(-3.27%)
Feb 12, 2003 5.495 5.544 5.437 5.485 52,942 -0.07(-1.22%)
Feb 11, 2003 5.582 5.621 5.432 5.553 61,801 -0.03(-0.52%)
Feb 10, 2003 5.510 5.582 5.345 5.582 98,881 +0.09(+1.59%)
Feb 07, 2003 5.641 5.680 5.495 5.495 64,273 -0.17(-2.92%)
Feb 06, 2003 5.786 5.796 5.582 5.660 138,228 -0.13(-2.26%)
Feb 05, 2003 5.747 5.908 5.718 5.791 103,001 +0.04(+0.76%)
Feb 04, 2003 5.849 5.869 5.655 5.747 73,749 -0.12(-2.07%)
Feb 03, 2003 6.019 6.029 5.854 5.869 64,273 -0.15(-2.50%)
Jan 31, 2003 5.908 6.019 5.777 6.019 127,722 +0.11(+1.89%)
Jan 30, 2003 6.160 6.213 5.908 5.908 173,455 -0.20(-3.34%)
Jan 29, 2003 5.898 6.141 5.825 6.112 132,872 +0.24(+4.05%)
Jan 28, 2003 5.869 5.971 5.781 5.874 126,692 +0.02(+0.41%)
Jan 27, 2003 5.874 5.956 5.811 5.849 125,868 -0.05(-0.82%)
Jan 24, 2003 5.854 5.903 5.752 5.898 98,057 +0.05(+0.83%)
Jan 23, 2003 5.874 5.922 5.728 5.849 117,628 +0.00(+0.08%)
Jan 22, 2003 5.898 5.898 5.830 5.845 127,310 -0.05(-0.91%)
Jan 21, 2003 5.937 5.971 5.864 5.898 77,869 -0.01(-0.16%)
Jan 17, 2003 5.985 6.005 5.908 5.908 121,748 -0.09(-1.46%)
Jan 16, 2003 5.971 6.019 5.869 5.995 133,078 +0.02(+0.41%)
Jan 15, 2003 5.971 6.019 5.879 5.971 174,897 +0.01(+0.16%)
Jan 14, 2003 5.990 5.990 5.835 5.961 110,006 -0.04(-0.65%)
Jan 13, 2003 5.888 6.000 5.811 6.000 236,698 +0.16(+2.74%)
Jan 10, 2003 6.044 6.044 5.680 5.840 594,115 -0.45(-7.18%)
Jan 09, 2003 6.213 6.456 6.213 6.291 172,425 +0.08(+1.33%)
Jan 08, 2003 6.311 6.345 6.209 6.209 64,067 -0.12(-1.84%)
Jan 07, 2003 6.408 6.432 6.136 6.325 195,085 -0.10(-1.59%)
Jan 06, 2003 6.505 6.529 6.320 6.427 122,366 -0.05(-0.82%)
Jan 03, 2003 6.466 6.490 6.286 6.480 157,386 +0.01(+0.23%)
Jan 02, 2003 6.704 6.704 6.311 6.466 480,194 -0.28(-4.17%)
Dec 31, 2002 6.510 6.893 6.505 6.747 514,185 +0.27(+4.12%)
Dec 30, 2002 6.383 6.480 6.092 6.480 242,878 +0.13(+1.99%)
Dec 27, 2002 6.495 6.524 6.335 6.354 94,349 -0.09(-1.43%)
Dec 26, 2002 6.529 6.587 6.335 6.446 430,754 -0.08(-1.26%)
Dec 24, 2002 6.213 6.553 6.213 6.529 313,125 +0.51(+8.56%)
Dec 23, 2002 6.480 6.480 5.985 6.014 586,286 -0.61(-9.23%)
Dec 20, 2002 6.553 6.747 6.524 6.626 319,511 +0.36(+5.81%)
Dec 19, 2002 6.544 6.544 6.189 6.262 387,905 -0.29(-4.44%)
Dec 18, 2002 6.476 6.723 6.340 6.553 229,900 +0.06(+0.90%)
Dec 17, 2002 6.675 6.675 6.335 6.495 421,483 -0.25(-3.74%)
Dec 16, 2002 6.359 6.747 6.359 6.747 268,628 +0.54(+8.76%)
Dec 13, 2002 6.544 6.544 6.204 6.204 134,108 -0.32(-4.84%)
Dec 12, 2002 6.451 6.568 6.451 6.519 84,049 +0.12(+1.82%)
Dec 11, 2002 6.335 6.529 6.335 6.403 55,415 +0.02(+0.30%)
Dec 10, 2002 6.262 6.505 6.252 6.383 402,531 +0.15(+2.33%)
Dec 09, 2002 6.141 6.243 5.922 6.238 365,862 +0.07(+1.10%)
Dec 06, 2002 6.029 6.301 6.024 6.170 192,201 +0.13(+2.09%)
Dec 05, 2002 6.383 6.383 5.874 6.044 538,082 -0.33(-5.18%)
Dec 04, 2002 6.044 6.500 6.044 6.374 256,886 +0.32(+5.21%)
Dec 03, 2002 6.286 6.286 5.980 6.058 282,431 -0.35(-5.45%)
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.