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, 2012 6.126 6.126 6.082 6.106 54,184 +0.01(+0.24%)
Jan 30, 2012 6.111 6.131 6.087 6.092 71,838 -0.05(-0.80%)
Jan 27, 2012 6.067 6.146 6.057 6.141 73,275 +0.02(+0.40%)
Jan 26, 2012 6.155 6.155 6.072 6.116 56,453 -0.00(-0.08%)
Jan 25, 2012 6.101 6.141 6.053 6.121 69,439 +0.01(+0.16%)
Jan 24, 2012 5.994 6.116 5.994 6.111 82,490 +0.07(+1.22%)
Jan 23, 2012 5.989 6.048 5.984 6.038 13,866 +0.05(+0.82%)
Jan 20, 2012 6.101 6.101 5.940 5.989 124,238 -0.12(-2.00%)
Jan 19, 2012 6.082 6.116 6.046 6.111 53,890 +0.04(+0.64%)
Jan 18, 2012 5.999 6.077 5.945 6.072 66,737 +0.06(+1.06%)
Jan 17, 2012 6.004 6.053 5.924 6.008 114,582 +0.05(+0.90%)
Jan 13, 2012 5.999 6.048 5.901 5.955 61,255 -0.14(-2.33%)
Jan 12, 2012 6.008 6.106 5.930 6.097 70,869 +0.09(+1.47%)
Jan 11, 2012 5.896 6.062 5.876 6.008 108,740 +0.05(+0.90%)
Jan 10, 2012 5.872 5.969 5.798 5.955 109,280 +0.15(+2.61%)
Jan 09, 2012 5.700 5.867 5.651 5.803 116,795 +0.16(+2.77%)
Jan 06, 2012 5.549 5.818 5.549 5.646 161,878 +0.23(+4.15%)
Jan 05, 2012 5.284 5.475 5.284 5.421 119,852 +0.08(+1.47%)
Jan 04, 2012 5.377 5.460 5.309 5.343 191,207 -0.03(-0.55%)
Dec 30, 2011 5.377 5.436 5.358 5.372 166,929 -0.00(-0.09%)
Dec 29, 2011 5.392 5.431 5.343 5.377 157,568 +0.00(+0.09%)
Dec 28, 2011 5.392 5.416 5.358 5.372 83,543 -0.06(-1.08%)
Dec 27, 2011 5.446 5.505 5.412 5.431 39,567 -0.05(-0.98%)
Dec 23, 2011 5.475 5.514 5.460 5.485 59,334 +0.00(+0.09%)
Dec 21, 2011 5.407 5.500 5.328 5.480 207,851 +0.04(+0.72%)
Dec 20, 2011 5.470 5.509 5.387 5.441 438,209 +0.00(+0.00%)
Dec 19, 2011 5.622 5.622 5.328 5.441 143,421 -0.13(-2.28%)
Dec 16, 2011 5.818 5.994 5.505 5.568 353,396 -0.19(-3.31%)
Dec 15, 2011 5.671 5.955 5.534 5.759 109,973 +0.21(+3.79%)
Dec 14, 2011 5.597 5.651 5.490 5.549 180,268 -0.10(-1.82%)
Dec 13, 2011 5.989 5.989 5.553 5.651 152,226 -0.34(-5.64%)
Dec 12, 2011 5.906 6.013 5.857 5.989 67,736 -0.04(-0.65%)
Dec 09, 2011 5.744 6.057 5.646 6.028 89,059 +0.32(+5.57%)
Dec 08, 2011 5.891 5.916 5.686 5.710 83,606 -0.31(-5.20%)
Dec 07, 2011 5.646 6.053 5.514 6.023 89,639 +0.30(+5.21%)
Dec 06, 2011 5.632 5.749 5.565 5.725 80,477 +0.08(+1.39%)
Dec 05, 2011 5.690 5.690 5.524 5.646 114,252 +0.07(+1.32%)
Dec 02, 2011 6.008 6.008 5.549 5.573 124,075 -0.31(-5.32%)
Dec 01, 2011 5.906 6.028 5.779 5.886 108,103 -0.03(-0.50%)
Nov 30, 2011 5.475 5.935 5.431 5.916 283,992 +0.67(+12.67%)
Nov 29, 2011 5.387 5.431 5.157 5.250 93,933 -0.17(-3.16%)
Nov 28, 2011 5.426 5.563 5.265 5.421 89,903 +0.23(+4.53%)
Nov 25, 2011 5.186 5.289 5.186 5.186 46,530 -0.02(-0.47%)
Nov 23, 2011 5.157 5.255 5.157 5.211 104,299 -0.01(-0.28%)
Nov 22, 2011 5.235 5.279 5.142 5.226 91,532 -0.01(-0.19%)
Nov 21, 2011 5.182 5.270 5.167 5.235 49,651 -0.07(-1.38%)
Nov 18, 2011 5.319 5.377 5.235 5.309 82,249 -0.02(-0.37%)
Nov 17, 2011 5.475 5.573 5.270 5.328 76,259 -0.16(-2.94%)
Nov 16, 2011 5.485 5.632 5.426 5.490 101,076 -0.11(-2.01%)
Nov 15, 2011 5.351 5.665 5.273 5.602 86,316 +0.24(+4.42%)
Nov 14, 2011 5.481 5.481 5.283 5.365 63,116 -0.14(-2.46%)
Nov 11, 2011 5.510 5.568 5.292 5.501 109,314 +0.08(+1.52%)
Nov 10, 2011 5.510 5.549 5.326 5.418 51,619 +0.04(+0.81%)
Nov 09, 2011 5.714 5.752 5.355 5.375 112,441 -0.48(-8.26%)
Nov 08, 2011 5.791 5.907 5.653 5.859 65,136 +0.10(+1.68%)
Nov 07, 2011 5.723 5.777 5.585 5.762 36,182 +0.00(+0.00%)
Nov 04, 2011 5.733 5.782 5.631 5.762 37,218 -0.04(-0.75%)
Nov 03, 2011 5.544 5.849 5.399 5.806 97,968 +0.22(+3.90%)
Nov 02, 2011 5.336 5.641 5.331 5.588 77,343 +0.35(+6.65%)
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.