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 (%)
Oct 29, 2010 5.121 5.164 5.092 5.130 85,732 -0.00(-0.09%)
Oct 28, 2010 5.245 5.260 5.049 5.135 110,208 -0.05(-1.02%)
Oct 27, 2010 5.241 5.255 5.097 5.188 118,591 -0.11(-2.08%)
Oct 25, 2010 5.264 5.360 5.236 5.298 109,854 +0.08(+1.47%)
Oct 22, 2010 5.159 5.221 5.154 5.221 114,967 +0.07(+1.40%)
Oct 21, 2010 5.188 5.288 5.010 5.149 160,900 -0.01(-0.28%)
Oct 20, 2010 5.284 5.375 5.121 5.164 155,213 -0.17(-3.15%)
Oct 19, 2010 5.490 5.605 5.284 5.332 99,697 -0.26(-4.72%)
Oct 18, 2010 5.490 5.605 5.404 5.596 48,605 +0.14(+2.55%)
Oct 15, 2010 5.735 5.735 5.442 5.456 121,698 -0.20(-3.56%)
Oct 14, 2010 5.644 5.711 5.557 5.658 100,214 +0.03(+0.51%)
Oct 13, 2010 5.634 5.720 5.572 5.629 77,105 +0.02(+0.43%)
Oct 12, 2010 5.543 5.620 5.471 5.605 55,446 +0.04(+0.78%)
Oct 11, 2010 5.730 5.812 5.552 5.562 74,640 -0.16(-2.85%)
Oct 08, 2010 5.725 5.759 5.504 5.725 81,825 +0.13(+2.32%)
Oct 07, 2010 5.519 5.600 5.476 5.596 750 +0.11(+2.01%)
Oct 06, 2010 5.447 5.516 5.420 5.485 89,745 +0.01(+0.18%)
Oct 05, 2010 5.197 5.485 5.154 5.476 115,755 +0.34(+6.64%)
Oct 04, 2010 5.241 5.308 5.087 5.135 90,437 -0.14(-2.64%)
Oct 01, 2010 5.274 5.303 5.097 5.274 80,400 +0.04(+0.70%)
Sep 30, 2010 5.237 5.384 5.125 5.237 254,615 -0.07(-1.33%)
Sep 29, 2010 5.207 5.428 5.164 5.308 191,837 +0.07(+1.28%)
Sep 28, 2010 5.106 5.264 5.020 5.241 354 +0.13(+2.63%)
Sep 27, 2010 5.303 5.303 5.068 5.106 82,683 -0.18(-3.36%)
Sep 24, 2010 4.929 5.308 4.929 5.284 131,808 +0.43(+8.90%)
Sep 23, 2010 4.852 5.049 4.828 4.852 41,185 -0.07(-1.37%)
Sep 22, 2010 5.015 5.015 4.857 4.919 76,613 -0.11(-2.10%)
Sep 21, 2010 5.077 5.135 4.900 5.025 109,037 -0.07(-1.32%)
Sep 20, 2010 4.943 5.111 4.933 5.092 153,750 +0.15(+3.01%)
Sep 17, 2010 4.943 5.053 4.933 4.943 184,815 -0.16(-3.20%)
Sep 15, 2010 4.871 5.173 4.852 5.106 127,516 +0.23(+4.72%)
Sep 14, 2010 4.876 4.933 4.780 4.876 134,100 -0.02(-0.39%)
Sep 13, 2010 4.746 4.929 4.669 4.895 127,116 +0.21(+4.51%)
Sep 10, 2010 4.799 4.919 4.674 4.684 99,189 -0.11(-2.30%)
Sep 09, 2010 4.914 4.972 4.713 4.794 123,640 -0.04(-0.89%)
Sep 08, 2010 4.789 4.953 4.789 4.837 55,615 +0.08(+1.61%)
Sep 07, 2010 4.914 4.972 4.737 4.761 1,193 -0.16(-3.22%)
Sep 03, 2010 4.996 5.044 4.828 4.919 96,222 -0.01(-0.29%)
Sep 02, 2010 4.818 5.001 4.770 4.933 593 +0.08(+1.58%)
Sep 01, 2010 4.684 4.857 4.645 4.857 154,921 +0.19(+4.01%)
Aug 31, 2010 4.679 4.866 4.588 4.669 2,292 -0.11(-2.21%)
Aug 30, 2010 5.044 5.044 4.732 4.775 177,455 -0.31(-6.04%)
Aug 27, 2010 5.082 5.097 4.770 5.082 148,626 +0.26(+5.48%)
Aug 26, 2010 4.977 5.005 4.804 4.818 837 -0.15(-3.00%)
Aug 25, 2010 4.828 5.005 4.751 4.967 829 +0.12(+2.37%)
Aug 24, 2010 4.780 4.924 4.741 4.852 3,367 +0.05(+1.10%)
Aug 23, 2010 5.087 5.135 4.794 4.799 150,675 -0.24(-4.76%)
Aug 20, 2010 5.140 5.159 4.938 5.039 111,637 -0.14(-2.69%)
Aug 19, 2010 5.288 5.346 5.039 5.178 2,894 -0.15(-2.79%)
Aug 18, 2010 5.500 5.533 5.308 5.327 12,952 -0.19(-3.48%)
Aug 17, 2010 5.312 5.552 5.269 5.519 1,998 +0.28(+5.31%)
Aug 16, 2010 5.207 5.303 5.154 5.241 105,205 -0.01(-0.27%)
Aug 13, 2010 5.255 5.519 5.250 5.255 83,944 -0.25(-4.62%)
Aug 12, 2010 5.394 5.557 5.394 5.509 80,698 +0.03(+0.61%)
Aug 11, 2010 5.677 5.696 5.452 5.476 168,633 -0.34(-5.86%)
Aug 10, 2010 5.922 5.989 5.807 5.816 1,548 -0.19(-3.12%)
Aug 09, 2010 5.960 6.013 5.912 6.004 124,150 +0.10(+1.71%)
Aug 06, 2010 5.903 5.970 5.696 5.903 130,254 +0.00(+0.00%)
Aug 05, 2010 5.932 6.004 5.884 5.903 170,679 -0.06(-0.97%)
Aug 04, 2010 5.840 6.025 5.821 5.960 134,682 +0.13(+2.31%)
Aug 03, 2010 5.845 5.922 5.692 5.826 87,176 -0.03(-0.49%)
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.