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 31, 2005 5.831 5.917 5.759 5.874 277,766 +0.05(+0.82%)
Oct 28, 2005 5.639 5.855 5.639 5.826 135,028 +0.20(+3.58%)
Oct 27, 2005 5.639 5.663 5.615 5.624 400,083 +0.01(+0.17%)
Oct 26, 2005 5.653 5.759 5.581 5.615 105,855 -0.04(-0.76%)
Oct 25, 2005 5.749 5.816 5.596 5.658 184,830 -0.05(-0.92%)
Oct 24, 2005 5.600 5.788 5.591 5.711 249,010 +0.11(+1.97%)
Oct 21, 2005 5.581 5.653 5.552 5.600 231,715 +0.02(+0.43%)
Oct 20, 2005 5.725 5.759 5.533 5.576 212,544 -0.16(-2.76%)
Oct 19, 2005 5.639 5.759 5.615 5.735 256,928 +0.10(+1.70%)
Oct 18, 2005 5.730 5.759 5.605 5.639 607,418 -0.14(-2.41%)
Oct 17, 2005 5.716 5.783 5.687 5.778 319,441 +0.10(+1.69%)
Oct 14, 2005 5.768 5.788 5.639 5.682 617,420 -0.08(-1.33%)
Oct 13, 2005 5.759 5.860 5.644 5.759 339,237 +0.01(+0.25%)
Oct 12, 2005 5.768 5.788 5.711 5.744 380,287 -0.04(-0.66%)
Oct 11, 2005 5.754 5.826 5.754 5.783 198,999 +0.04(+0.67%)
Oct 10, 2005 5.816 5.840 5.716 5.744 191,915 -0.10(-1.64%)
Oct 07, 2005 5.932 5.932 5.759 5.840 205,251 -0.09(-1.54%)
Oct 06, 2005 5.720 5.941 5.720 5.932 267,139 +0.22(+3.78%)
Oct 05, 2005 5.783 5.802 5.716 5.716 277,141 -0.07(-1.16%)
Oct 04, 2005 5.850 5.893 5.778 5.783 116,691 -0.02(-0.41%)
Oct 03, 2005 5.831 5.922 5.783 5.807 116,274 -0.06(-1.06%)
Sep 30, 2005 5.927 5.927 5.783 5.869 113,982 -0.06(-0.97%)
Sep 29, 2005 5.802 5.941 5.783 5.927 205,042 +0.12(+2.15%)
Sep 28, 2005 5.879 5.884 5.778 5.802 180,871 -0.08(-1.31%)
Sep 27, 2005 5.912 5.932 5.812 5.879 163,159 -0.01(-0.24%)
Sep 26, 2005 5.807 5.941 5.807 5.893 124,609 +0.12(+2.16%)
Sep 23, 2005 5.768 5.855 5.740 5.768 80,225 -0.01(-0.17%)
Sep 22, 2005 5.773 5.821 5.735 5.778 136,486 -0.00(-0.08%)
Sep 21, 2005 5.802 5.807 5.759 5.783 452,386 -0.06(-1.07%)
Sep 20, 2005 5.932 5.960 5.778 5.845 301,312 -0.11(-1.77%)
Sep 19, 2005 6.056 6.056 5.884 5.951 198,166 -0.11(-1.74%)
Sep 16, 2005 5.936 6.095 5.903 6.056 303,813 +0.15(+2.52%)
Sep 15, 2005 5.932 5.932 5.888 5.908 89,185 -0.02(-0.40%)
Sep 14, 2005 5.975 6.023 5.884 5.932 93,352 -0.02(-0.32%)
Sep 13, 2005 5.994 6.042 5.893 5.951 112,940 -0.07(-1.20%)
Sep 12, 2005 5.922 6.104 5.864 6.023 165,867 +0.10(+1.70%)
Sep 09, 2005 5.908 5.932 5.879 5.922 142,321 +0.01(+0.24%)
Sep 08, 2005 5.903 5.932 5.855 5.908 279,641 -0.02(-0.32%)
Sep 07, 2005 5.936 5.936 5.840 5.927 248,176 +0.00(+0.00%)
Sep 06, 2005 5.980 5.989 5.879 5.927 345,697 -0.03(-0.48%)
Sep 02, 2005 5.999 6.056 5.884 5.956 278,183 -0.02(-0.40%)
Sep 01, 2005 5.994 6.056 5.908 5.980 80,016 +0.00(+0.00%)
Aug 31, 2005 5.999 6.061 5.898 5.980 144,613 -0.00(-0.08%)
Aug 30, 2005 6.047 6.047 5.908 5.984 144,821 -0.06(-1.03%)
Aug 29, 2005 5.855 6.061 5.855 6.047 267,764 +0.19(+3.28%)
Aug 26, 2005 5.879 5.912 5.855 5.855 174,203 -0.01(-0.16%)
Aug 25, 2005 5.874 5.922 5.764 5.864 302,146 -0.04(-0.73%)
Aug 24, 2005 6.047 6.119 5.840 5.908 509,272 -0.11(-1.83%)
Aug 23, 2005 6.076 6.076 5.951 6.018 727,235 -0.06(-0.95%)
Aug 22, 2005 6.143 6.176 6.032 6.076 643,259 -0.02(-0.32%)
Aug 19, 2005 6.042 6.205 6.023 6.095 414,878 +0.06(+1.03%)
Aug 18, 2005 6.023 6.080 5.989 6.032 331,735 -0.04(-0.63%)
Aug 17, 2005 6.196 6.196 6.047 6.071 487,601 -0.09(-1.48%)
Aug 16, 2005 6.152 6.224 6.095 6.162 594,915 +0.05(+0.78%)
Aug 15, 2005 6.143 6.210 6.028 6.114 152,323 +0.00(+0.08%)
Aug 12, 2005 6.148 6.191 6.028 6.109 119,399 -0.06(-1.01%)
Aug 11, 2005 6.191 6.248 6.104 6.172 122,108 +0.00(+0.00%)
Aug 10, 2005 6.167 6.258 6.047 6.172 173,161 +0.05(+0.86%)
Aug 09, 2005 6.104 6.167 6.071 6.119 170,035 +0.06(+1.03%)
Aug 08, 2005 6.085 6.124 5.989 6.056 205,251 -0.05(-0.79%)
Aug 05, 2005 6.100 6.210 6.071 6.104 158,157 -0.04(-0.70%)
Aug 04, 2005 6.143 6.220 6.119 6.148 291,935 +0.00(+0.00%)
Aug 03, 2005 6.167 6.248 6.143 6.148 194,623 -0.02(-0.31%)
Aug 02, 2005 6.359 6.479 6.143 6.167 444,467 -0.22(-3.46%)
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.