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, 2004 8.427 8.432 8.019 8.096 210,999 -0.38(-4.47%)
Oct 28, 2004 8.662 8.662 8.369 8.475 108,418 -0.21(-2.43%)
Oct 27, 2004 8.202 8.686 8.120 8.686 231,223 +0.45(+5.47%)
Oct 26, 2004 8.178 8.278 8.038 8.235 169,925 +0.08(+1.00%)
Oct 25, 2004 8.096 8.178 8.082 8.154 159,291 +0.06(+0.71%)
Oct 22, 2004 8.422 8.465 8.038 8.096 134,272 -0.31(-3.65%)
Oct 21, 2004 8.202 8.417 8.182 8.403 92,989 +0.23(+2.76%)
Oct 20, 2004 8.345 8.441 8.173 8.178 81,105 -0.17(-2.01%)
Oct 19, 2004 8.312 8.513 8.297 8.345 65,259 +0.06(+0.69%)
Oct 18, 2004 8.250 8.389 8.202 8.288 65,885 +0.04(+0.52%)
Oct 15, 2004 8.216 8.326 8.202 8.245 53,166 +0.03(+0.41%)
Oct 14, 2004 8.250 8.297 8.178 8.211 78,186 -0.05(-0.64%)
Oct 13, 2004 8.499 8.537 8.259 8.264 141,361 -0.21(-2.43%)
Oct 12, 2004 8.537 8.556 8.465 8.470 161,168 -0.08(-0.95%)
Oct 11, 2004 8.590 8.681 8.513 8.552 152,411 -0.03(-0.39%)
Oct 08, 2004 8.585 9.022 8.566 8.585 287,726 +0.38(+4.68%)
Oct 07, 2004 8.537 8.542 8.202 8.202 113,422 -0.37(-4.31%)
Oct 06, 2004 8.518 8.628 8.389 8.571 110,086 +0.05(+0.62%)
Oct 05, 2004 8.556 8.585 8.451 8.518 66,510 -0.04(-0.45%)
Oct 04, 2004 8.513 8.633 8.513 8.556 141,569 +0.04(+0.51%)
Oct 01, 2004 8.441 8.561 8.441 8.513 144,905 +0.10(+1.20%)
Sep 30, 2004 8.250 8.441 8.240 8.413 202,033 +0.16(+1.98%)
Sep 29, 2004 8.106 8.250 8.106 8.250 84,024 +0.16(+2.02%)
Sep 28, 2004 7.962 8.149 7.899 8.086 144,280 +0.15(+1.87%)
Sep 27, 2004 7.986 7.991 7.837 7.938 87,568 -0.09(-1.14%)
Sep 24, 2004 8.110 8.149 7.991 8.029 84,024 -0.10(-1.24%)
Sep 23, 2004 8.010 8.216 7.991 8.130 95,700 +0.11(+1.32%)
Sep 22, 2004 8.393 8.393 8.024 8.024 171,593 -0.43(-5.10%)
Sep 21, 2004 8.250 8.456 8.197 8.456 94,449 +0.21(+2.50%)
Sep 20, 2004 8.489 8.508 8.202 8.250 165,963 -0.25(-2.93%)
Sep 17, 2004 8.628 8.628 8.369 8.499 170,759 -0.06(-0.73%)
Sep 16, 2004 8.240 8.595 8.240 8.561 103,623 +0.32(+3.90%)
Sep 15, 2004 8.321 8.341 8.178 8.240 163,044 -0.10(-1.21%)
Sep 14, 2004 8.403 8.417 8.312 8.341 131,353 -0.08(-0.91%)
Sep 13, 2004 8.187 8.523 8.187 8.417 145,948 +0.22(+2.69%)
Sep 10, 2004 8.211 8.211 8.101 8.197 243,733 -0.01(-0.18%)
Sep 09, 2004 8.154 8.273 8.106 8.211 262,289 +0.10(+1.24%)
Sep 08, 2004 8.556 8.633 8.082 8.110 259,996 -0.49(-5.74%)
Sep 07, 2004 8.422 8.609 8.336 8.604 90,487 +0.20(+2.40%)
Sep 03, 2004 8.317 8.485 8.293 8.403 62,757 +0.11(+1.27%)
Sep 02, 2004 7.986 8.297 7.952 8.297 124,055 +0.29(+3.65%)
Sep 01, 2004 8.139 8.273 7.947 8.005 102,163 -0.12(-1.42%)
Aug 31, 2004 7.938 8.120 7.875 8.120 99,661 +0.21(+2.67%)
Aug 30, 2004 8.058 8.077 7.799 7.909 106,542 -0.19(-2.31%)
Aug 27, 2004 7.938 8.096 7.856 8.096 61,506 +0.14(+1.75%)
Aug 26, 2004 8.197 8.197 7.919 7.957 104,248 -0.29(-3.49%)
Aug 25, 2004 8.120 8.254 8.014 8.245 43,784 +0.10(+1.24%)
Aug 24, 2004 8.259 8.321 8.038 8.144 90,070 -0.07(-0.82%)
Aug 23, 2004 8.278 8.485 8.101 8.211 173,886 -0.07(-0.81%)
Aug 20, 2004 7.871 8.278 7.871 8.278 122,804 +0.41(+5.18%)
Aug 19, 2004 8.058 8.264 7.856 7.871 224,968 -0.21(-2.61%)
Aug 18, 2004 8.086 8.173 7.938 8.082 80,688 -0.00(-0.06%)
Aug 17, 2004 8.130 8.226 7.995 8.086 93,198 +0.08(+0.96%)
Aug 16, 2004 7.746 8.149 7.746 8.010 194,319 +0.28(+3.66%)
Aug 13, 2004 7.746 7.875 7.688 7.727 90,696 -0.00(-0.06%)
Aug 12, 2004 7.770 7.914 7.698 7.732 86,734 -0.09(-1.10%)
Aug 11, 2004 7.957 7.981 7.727 7.818 131,353 -0.17(-2.16%)
Aug 10, 2004 7.976 8.062 7.947 7.991 85,483 +0.03(+0.36%)
Aug 09, 2004 7.794 8.000 7.741 7.962 170,967 +0.17(+2.15%)
Aug 06, 2004 7.803 7.928 7.674 7.794 111,754 -0.01(-0.12%)
Aug 05, 2004 8.182 8.182 7.770 7.803 271,463 -0.38(-4.63%)
Aug 04, 2004 8.369 8.369 8.096 8.182 380,090 -0.24(-2.79%)
Aug 03, 2004 8.681 8.681 8.369 8.417 339,225 -0.29(-3.31%)
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.