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 (%)
Mar 31, 2005 7.314 7.376 7.222 7.318 142,321 +0.00(+0.00%)
Mar 30, 2005 7.304 7.400 7.285 7.318 121,483 +0.02(+0.26%)
Mar 29, 2005 7.366 7.534 7.256 7.299 154,615 -0.14(-1.87%)
Mar 28, 2005 7.606 7.712 7.376 7.438 150,031 -0.12(-1.59%)
Mar 24, 2005 7.621 7.669 7.554 7.558 88,351 -0.06(-0.82%)
Mar 23, 2005 7.669 7.722 7.597 7.621 61,679 -0.10(-1.24%)
Mar 22, 2005 7.846 7.870 7.712 7.717 111,273 -0.13(-1.65%)
Mar 21, 2005 7.832 7.856 7.741 7.846 78,974 +0.01(+0.18%)
Mar 18, 2005 7.870 7.890 7.726 7.832 249,010 +0.03(+0.37%)
Mar 17, 2005 7.851 7.851 7.746 7.803 106,688 +0.00(+0.00%)
Mar 16, 2005 7.750 7.861 7.750 7.803 95,019 +0.00(+0.06%)
Mar 15, 2005 7.851 7.885 7.779 7.798 82,308 -0.00(-0.06%)
Mar 14, 2005 7.870 7.870 7.774 7.803 78,766 +0.00(+0.06%)
Mar 11, 2005 7.726 7.837 7.726 7.798 113,148 +0.02(+0.31%)
Mar 10, 2005 7.774 7.894 7.770 7.774 103,354 +0.00(+0.00%)
Mar 09, 2005 7.712 7.918 7.654 7.774 141,904 +0.03(+0.43%)
Mar 08, 2005 7.846 7.870 7.722 7.741 120,441 -0.13(-1.65%)
Mar 07, 2005 7.890 7.966 7.774 7.870 141,904 -0.07(-0.85%)
Mar 04, 2005 7.957 8.014 7.870 7.938 107,522 +0.02(+0.24%)
Mar 03, 2005 7.918 7.990 7.909 7.918 235,674 -0.01(-0.12%)
Mar 02, 2005 7.966 7.971 7.779 7.928 154,823 -0.04(-0.48%)
Mar 01, 2005 7.846 7.966 7.798 7.966 408,001 +0.19(+2.47%)
Feb 28, 2005 7.722 7.798 7.635 7.774 259,429 +0.06(+0.75%)
Feb 25, 2005 7.630 7.774 7.587 7.717 211,710 +0.06(+0.82%)
Feb 24, 2005 7.798 7.798 7.496 7.654 531,569 -0.22(-2.74%)
Feb 23, 2005 7.938 8.034 7.650 7.870 408,001 +0.02(+0.24%)
Feb 22, 2005 8.053 8.134 7.722 7.851 305,063 -0.20(-2.50%)
Feb 18, 2005 8.014 8.110 7.875 8.053 220,879 +0.12(+1.51%)
Feb 17, 2005 8.249 8.259 7.933 7.933 143,154 -0.24(-2.94%)
Feb 16, 2005 8.192 8.221 7.918 8.173 240,050 +0.03(+0.35%)
Feb 15, 2005 8.048 8.225 7.966 8.144 173,577 +0.10(+1.19%)
Feb 14, 2005 8.125 8.168 7.928 8.048 129,818 -0.01(-0.18%)
Feb 11, 2005 8.110 8.211 7.890 8.062 119,399 -0.07(-0.88%)
Feb 10, 2005 8.120 8.182 7.918 8.134 155,865 +0.01(+0.18%)
Feb 09, 2005 8.470 8.475 8.115 8.120 129,193 -0.29(-3.48%)
Feb 08, 2005 8.446 8.494 8.360 8.413 117,524 +0.00(+0.00%)
Feb 07, 2005 8.456 8.470 8.384 8.413 190,248 -0.04(-0.51%)
Feb 04, 2005 8.398 8.465 8.293 8.456 155,865 +0.11(+1.26%)
Feb 03, 2005 8.461 8.470 8.254 8.350 133,986 -0.10(-1.14%)
Feb 02, 2005 8.398 8.470 8.331 8.446 80,850 +0.00(+0.06%)
Feb 01, 2005 8.523 8.523 8.312 8.441 148,781 -0.15(-1.73%)
Jan 31, 2005 8.182 8.638 8.182 8.590 190,248 +0.52(+6.42%)
Jan 28, 2005 8.254 8.278 8.038 8.072 110,231 -0.17(-2.10%)
Jan 27, 2005 8.384 8.475 8.235 8.245 126,276 -0.13(-1.55%)
Jan 26, 2005 8.206 8.398 8.158 8.374 107,939 +0.22(+2.65%)
Jan 25, 2005 8.091 8.173 8.005 8.158 108,355 +0.07(+0.83%)
Jan 24, 2005 8.086 8.201 8.034 8.091 147,739 +0.03(+0.36%)
Jan 21, 2005 8.326 8.326 8.043 8.062 72,723 -0.19(-2.33%)
Jan 20, 2005 8.446 8.446 8.254 8.254 99,812 -0.19(-2.27%)
Jan 19, 2005 8.528 8.533 8.384 8.446 190,664 -0.08(-0.96%)
Jan 18, 2005 8.417 8.547 8.350 8.528 102,521 +0.06(+0.74%)
Jan 14, 2005 8.278 8.499 8.269 8.465 100,854 +0.24(+2.98%)
Jan 13, 2005 8.581 8.614 8.182 8.221 254,011 -0.34(-3.98%)
Jan 12, 2005 8.398 8.566 8.249 8.561 182,746 +0.16(+1.94%)
Jan 11, 2005 8.398 8.441 8.211 8.398 275,265 -0.05(-0.57%)
Jan 10, 2005 8.350 8.542 8.312 8.446 144,405 +0.14(+1.68%)
Jan 07, 2005 8.485 8.609 8.307 8.307 238,799 -0.18(-2.09%)
Jan 06, 2005 8.398 8.576 8.206 8.485 428,005 +0.37(+4.62%)
Jan 05, 2005 8.235 8.273 8.014 8.110 181,704 -0.08(-0.94%)
Jan 04, 2005 8.350 8.360 8.187 8.187 153,782 -0.12(-1.39%)
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.