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 30, 2009 5.664 5.875 5.650 5.808 173,751 +0.10(+1.68%)
Oct 29, 2009 5.775 5.813 5.672 5.712 102,933 -0.01(-0.17%)
Oct 28, 2009 5.943 5.947 5.684 5.722 100,902 -0.24(-4.10%)
Oct 27, 2009 6.043 6.086 5.938 5.966 61,410 -0.07(-1.11%)
Oct 26, 2009 6.154 6.173 6.005 6.034 87,858 -0.10(-1.64%)
Oct 23, 2009 6.178 6.269 6.134 6.134 70,098 -0.24(-3.69%)
Oct 22, 2009 6.273 6.393 6.240 6.369 190,652 +0.09(+1.45%)
Oct 21, 2009 6.312 6.413 6.264 6.278 165,509 -0.03(-0.53%)
Oct 20, 2009 6.317 6.365 6.283 6.312 237,672 +0.02(+0.30%)
Oct 19, 2009 6.187 6.302 6.110 6.293 243,862 +0.14(+2.26%)
Oct 16, 2009 6.067 6.173 6.062 6.154 126,243 +0.04(+0.63%)
Oct 15, 2009 6.091 6.173 6.082 6.115 88,352 -0.01(-0.16%)
Oct 14, 2009 6.163 6.206 6.125 6.125 98,527 +0.03(+0.55%)
Oct 13, 2009 6.154 6.173 6.000 6.091 152,711 -0.06(-1.01%)
Oct 12, 2009 6.115 6.211 5.947 6.154 291,364 +0.36(+6.21%)
Oct 09, 2009 5.760 5.847 5.727 5.794 131,336 +0.03(+0.58%)
Oct 08, 2009 5.818 5.914 5.731 5.760 173,148 +0.00(+0.00%)
Oct 07, 2009 5.741 5.818 5.708 5.760 72,711 -0.01(-0.25%)
Oct 06, 2009 5.660 5.779 5.636 5.775 118,881 +0.14(+2.56%)
Oct 05, 2009 5.631 5.708 5.573 5.631 108,587 +0.04(+0.69%)
Oct 02, 2009 5.559 5.703 5.506 5.592 103,001 -0.01(-0.17%)
Oct 01, 2009 5.655 5.722 5.540 5.602 156,181 -0.06(-1.10%)
Sep 30, 2009 5.789 5.789 5.655 5.664 120,215 -0.12(-2.15%)
Sep 29, 2009 5.789 5.808 5.660 5.789 84,551 +0.01(+0.25%)
Sep 28, 2009 5.592 5.784 5.559 5.775 163,887 +0.16(+2.82%)
Sep 25, 2009 5.607 5.727 5.506 5.616 243,843 +0.01(+0.17%)
Sep 24, 2009 5.520 5.712 5.463 5.607 223,465 +0.12(+2.10%)
Sep 23, 2009 5.458 5.631 5.420 5.492 113,435 +0.02(+0.44%)
Sep 22, 2009 5.434 5.511 5.386 5.468 205,659 +0.08(+1.42%)
Sep 21, 2009 5.482 5.530 5.348 5.391 133,525 -0.10(-1.83%)
Sep 18, 2009 5.309 5.516 5.242 5.492 240,714 +0.19(+3.62%)
Sep 17, 2009 5.324 5.362 5.261 5.300 72,190 +0.05(+1.01%)
Sep 16, 2009 5.319 5.357 5.228 5.247 80,225 -0.05(-1.00%)
Sep 15, 2009 5.343 5.391 5.213 5.300 84,787 -0.06(-1.07%)
Sep 14, 2009 5.391 5.453 5.281 5.357 92,395 -0.07(-1.24%)
Sep 11, 2009 5.607 5.612 5.362 5.425 76,902 -0.16(-2.84%)
Sep 10, 2009 5.449 5.607 5.348 5.583 184,140 +0.06(+1.04%)
Sep 09, 2009 5.506 5.602 5.458 5.525 77,719 +0.00(+0.09%)
Sep 08, 2009 5.405 5.578 5.386 5.520 113,357 +0.16(+2.95%)
Sep 04, 2009 5.410 5.472 5.276 5.362 151,464 -0.07(-1.32%)
Sep 03, 2009 5.329 5.472 5.257 5.434 77,417 +0.11(+1.98%)
Sep 02, 2009 5.324 5.391 5.300 5.329 117,552 -0.03(-0.54%)
Sep 01, 2009 5.554 5.664 5.333 5.357 231,475 -0.24(-4.28%)
Aug 31, 2009 5.636 5.803 5.592 5.597 253,080 -0.08(-1.35%)
Aug 28, 2009 5.803 5.832 5.597 5.674 120,644 -0.12(-2.15%)
Aug 27, 2009 5.938 5.938 5.688 5.799 71,468 -0.14(-2.34%)
Aug 26, 2009 5.919 6.036 5.856 5.938 192,328 +0.00(+0.00%)
Aug 25, 2009 5.842 6.010 5.794 5.938 279,334 +0.10(+1.64%)
Aug 24, 2009 5.731 5.923 5.660 5.842 431,393 +0.11(+1.92%)
Aug 21, 2009 5.357 5.779 5.281 5.731 241,911 +0.43(+8.14%)
Aug 20, 2009 5.252 5.324 5.166 5.300 134,049 +0.02(+0.45%)
Aug 19, 2009 5.329 5.348 5.118 5.276 170,219 -0.12(-2.31%)
Aug 18, 2009 5.180 5.420 5.122 5.401 144,111 +0.25(+4.94%)
Aug 17, 2009 5.233 5.276 5.098 5.146 363,162 -0.16(-3.07%)
Aug 14, 2009 5.496 5.496 5.209 5.309 315,998 -0.18(-3.23%)
Aug 13, 2009 5.655 5.693 5.477 5.487 157,425 -0.16(-2.89%)
Aug 12, 2009 5.487 5.813 5.473 5.650 307,742 +0.14(+2.52%)
Aug 11, 2009 5.827 5.885 5.506 5.511 256,134 -0.37(-6.28%)
Aug 10, 2009 5.257 6.130 5.257 5.880 441,705 +0.59(+11.15%)
Aug 07, 2009 5.281 5.353 5.228 5.290 194,619 +0.06(+1.10%)
Aug 06, 2009 5.266 5.305 5.180 5.233 237,580 +0.00(+0.00%)
Aug 05, 2009 5.324 5.357 5.113 5.233 272,441 -0.11(-2.06%)
Aug 04, 2009 5.170 5.386 5.127 5.343 180,696 +0.13(+2.48%)
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.