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

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2011 5.849 5.951 5.782 5.830 72,641 +0.03(+0.50%)
Jan 28, 2011 6.120 6.140 5.782 5.801 142,702 -0.34(-5.52%)
Jan 27, 2011 6.145 6.169 6.055 6.140 36,008 -0.00(-0.08%)
Jan 26, 2011 6.111 6.242 5.956 6.145 79,243 +0.07(+1.20%)
Jan 25, 2011 6.188 6.210 6.033 6.072 107,780 -0.15(-2.41%)
Jan 24, 2011 6.193 6.319 6.193 6.222 58,672 +0.05(+0.78%)
Jan 21, 2011 6.217 6.304 6.135 6.174 110,770 -0.01(-0.16%)
Jan 20, 2011 6.183 6.280 6.174 6.183 174,756 -0.02(-0.31%)
Jan 19, 2011 6.280 6.280 6.188 6.203 99,740 -0.10(-1.61%)
Jan 18, 2011 6.256 6.319 6.181 6.304 78,338 +0.00(+0.08%)
Jan 14, 2011 6.377 6.377 6.213 6.300 77,475 -0.06(-0.91%)
Jan 13, 2011 6.261 6.411 6.227 6.358 51,543 +0.11(+1.78%)
Jan 12, 2011 6.275 6.401 6.198 6.246 80,819 +0.03(+0.55%)
Jan 11, 2011 6.213 6.227 6.019 6.213 148,020 +0.03(+0.55%)
Jan 10, 2011 6.140 6.271 6.033 6.179 194,173 -0.01(-0.16%)
Jan 07, 2011 6.392 6.474 6.111 6.188 164,360 -0.17(-2.74%)
Jan 06, 2011 6.392 6.421 6.295 6.363 138,780 -0.01(-0.15%)
Jan 05, 2011 6.295 6.435 6.256 6.372 115,671 +0.10(+1.62%)
Jan 04, 2011 6.566 6.634 6.130 6.271 260,094 -0.33(-4.99%)
Jan 03, 2011 6.358 6.677 6.338 6.600 147,043 +0.31(+5.01%)
Dec 31, 2010 6.687 6.687 6.198 6.285 162,815 -0.45(-6.62%)
Dec 30, 2010 6.631 6.784 6.619 6.731 100,601 +0.14(+2.06%)
Dec 29, 2010 6.735 6.745 6.580 6.595 46,778 -0.10(-1.45%)
Dec 28, 2010 6.808 6.808 6.634 6.692 92,152 -0.09(-1.29%)
Dec 27, 2010 6.648 6.779 6.605 6.779 33,439 +0.12(+1.74%)
Dec 23, 2010 6.634 6.711 6.566 6.663 83,801 +0.05(+0.81%)
Dec 22, 2010 6.556 6.619 6.493 6.610 62,905 +0.09(+1.34%)
Dec 21, 2010 6.653 6.653 6.498 6.522 63,750 -0.07(-1.10%)
Dec 20, 2010 6.634 6.716 6.566 6.595 89,802 -0.01(-0.15%)
Dec 17, 2010 6.401 6.673 6.343 6.605 327,190 +0.20(+3.18%)
Dec 16, 2010 6.377 6.406 6.222 6.401 131,992 +0.06(+0.99%)
Dec 15, 2010 6.251 6.382 6.183 6.338 86,987 +0.10(+1.55%)
Dec 14, 2010 6.251 6.338 6.186 6.242 73,469 +0.03(+0.55%)
Dec 13, 2010 6.435 6.537 6.169 6.208 217,221 -0.23(-3.54%)
Dec 10, 2010 6.295 6.455 6.217 6.435 152,415 +0.16(+2.63%)
Dec 09, 2010 6.222 6.295 6.174 6.271 116,555 +0.12(+1.89%)
Dec 08, 2010 6.053 6.188 5.990 6.154 149,447 +0.13(+2.09%)
Dec 07, 2010 5.917 6.077 5.854 6.029 156,240 -0.01(-0.24%)
Dec 06, 2010 5.980 6.111 5.927 6.043 109,473 +0.04(+0.73%)
Dec 03, 2010 5.874 6.029 5.791 5.999 123,847 +0.10(+1.72%)
Dec 02, 2010 5.815 5.936 5.752 5.898 108,185 +0.11(+1.84%)
Dec 01, 2010 5.946 5.966 5.767 5.791 140,003 -0.02(-0.42%)
Nov 30, 2010 5.825 5.883 5.757 5.815 182,914 -0.10(-1.64%)
Nov 29, 2010 5.772 5.961 5.670 5.912 157,493 +0.09(+1.58%)
Nov 26, 2010 5.767 5.878 5.723 5.820 44,504 -0.00(-0.08%)
Nov 24, 2010 5.685 5.825 5.825 5.825 75,782 +0.21(+3.71%)
Nov 23, 2010 5.748 5.801 5.602 5.617 106,807 -0.21(-3.65%)
Nov 22, 2010 5.864 6.038 5.733 5.830 93,047 -0.10(-1.71%)
Nov 19, 2010 5.520 5.975 5.520 5.932 459,978 +0.42(+7.65%)
Nov 18, 2010 5.331 5.568 5.273 5.510 227,697 +0.27(+5.08%)
Nov 17, 2010 5.055 5.341 5.055 5.244 126,193 +0.19(+3.74%)
Nov 16, 2010 5.036 5.127 4.988 5.055 183,477 -0.00(-0.09%)
Nov 15, 2010 5.142 5.146 5.036 5.060 68,558 -0.04(-0.85%)
Nov 12, 2010 5.108 5.204 5.012 5.103 93,117 -0.03(-0.65%)
Nov 11, 2010 5.122 5.218 5.074 5.137 47,316 -0.07(-1.38%)
Nov 10, 2010 5.074 5.228 5.012 5.209 134,017 +0.14(+2.84%)
Nov 09, 2010 5.046 5.108 5.036 5.065 115,713 +0.01(+0.28%)
Nov 08, 2010 5.050 5.074 4.950 5.050 90,502 -0.01(-0.28%)
Nov 05, 2010 5.213 5.261 5.017 5.065 112,050 -0.16(-3.12%)
Nov 04, 2010 5.022 5.242 4.974 5.228 134,355 +0.19(+3.81%)
Nov 03, 2010 5.218 5.257 5.012 5.036 149,726 -0.19(-3.58%)
Nov 02, 2010 5.209 5.266 5.156 5.223 124,393 +0.09(+1.68%)
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.