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

Haverty Furniture Companies (NY: HVT )

27.39 -0.39 (-1.40%)
Streaming Delayed Price Updated: 11:03 AM 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 (%)
Oct 31, 2011 5.732 5.853 5.625 5.630 83,763 -0.20(-3.49%)
Oct 28, 2011 5.775 5.901 5.669 5.833 81,917 +0.01(+0.25%)
Oct 27, 2011 5.538 5.843 5.320 5.819 252,028 +0.39(+7.23%)
Oct 26, 2011 5.436 5.499 5.286 5.426 116,886 +0.12(+2.28%)
Oct 25, 2011 5.562 5.562 5.242 5.305 97,117 -0.31(-5.60%)
Oct 24, 2011 5.533 5.630 5.441 5.620 76,782 +0.07(+1.31%)
Oct 21, 2011 5.509 5.562 5.402 5.547 109,684 +0.16(+2.97%)
Oct 20, 2011 5.136 5.402 5.082 5.388 53,059 +0.26(+5.10%)
Oct 19, 2011 5.320 5.344 5.092 5.126 76,644 -0.20(-3.82%)
Oct 18, 2011 5.136 5.412 4.995 5.329 82,910 +0.24(+4.66%)
Oct 17, 2011 5.484 5.484 5.068 5.092 111,887 -0.47(-8.37%)
Oct 14, 2011 5.359 5.606 5.291 5.557 114,733 +0.24(+4.46%)
Oct 13, 2011 5.422 5.460 5.257 5.320 46,945 -0.16(-2.83%)
Oct 12, 2011 5.237 5.514 5.199 5.475 112,574 +0.29(+5.51%)
Oct 11, 2011 4.990 5.242 4.927 5.189 70,848 +0.16(+3.18%)
Oct 10, 2011 4.913 5.034 4.859 5.029 95,445 +0.24(+4.95%)
Oct 07, 2011 5.155 5.155 4.748 4.792 132,291 -0.32(-6.34%)
Oct 06, 2011 5.068 5.145 5.053 5.116 78,054 -0.05(-0.94%)
Oct 05, 2011 5.402 5.562 5.102 5.165 132,919 -0.29(-5.33%)
Oct 04, 2011 4.603 5.615 4.593 5.455 232,003 +0.86(+18.78%)
Oct 03, 2011 4.767 4.830 4.593 4.593 217,644 -0.25(-5.11%)
Sep 30, 2011 4.738 5.048 4.704 4.840 151,943 +0.00(+0.10%)
Sep 29, 2011 4.850 4.908 4.603 4.835 138,704 +0.13(+2.67%)
Sep 28, 2011 5.179 5.252 4.695 4.709 90,995 -0.46(-8.82%)
Sep 27, 2011 5.145 5.315 5.041 5.165 106,879 +0.15(+2.90%)
Sep 26, 2011 4.738 5.024 4.738 5.019 55,436 +0.33(+7.02%)
Sep 23, 2011 4.685 4.758 4.603 4.690 83,707 +0.01(+0.31%)
Sep 22, 2011 4.603 4.758 4.588 4.675 171,881 +0.07(+1.58%)
Sep 21, 2011 4.893 4.961 4.588 4.603 114,537 -0.27(-5.57%)
Sep 20, 2011 5.029 5.145 4.850 4.874 152,748 -0.10(-1.95%)
Sep 19, 2011 4.966 5.068 4.908 4.971 72,250 -0.10(-2.01%)
Sep 16, 2011 5.150 5.150 5.044 5.073 166,238 -0.05(-0.95%)
Sep 15, 2011 5.111 5.179 4.932 5.121 57,666 +0.07(+1.44%)
Sep 14, 2011 4.985 5.131 4.651 5.048 194,473 +0.10(+2.06%)
Sep 13, 2011 4.772 5.005 4.700 4.947 83,470 +0.21(+4.40%)
Sep 12, 2011 4.641 4.879 4.641 4.738 143,208 -0.01(-0.31%)
Sep 09, 2011 4.903 5.053 4.651 4.753 182,042 -0.25(-4.94%)
Sep 08, 2011 5.315 5.475 4.947 5.000 128,452 -0.36(-6.69%)
Sep 07, 2011 5.039 5.402 5.029 5.359 206,030 +0.41(+8.33%)
Sep 06, 2011 4.840 5.121 4.787 4.947 136,452 -0.02(-0.49%)
Sep 02, 2011 5.310 5.310 4.893 4.971 117,542 -0.43(-7.90%)
Sep 01, 2011 5.751 5.775 5.359 5.397 149,963 -0.34(-5.99%)
Aug 31, 2011 5.678 5.785 5.460 5.741 102,919 +0.08(+1.37%)
Aug 30, 2011 5.581 5.751 5.518 5.664 54,867 +0.03(+0.60%)
Aug 29, 2011 5.426 5.669 5.426 5.630 100,101 +0.27(+5.06%)
Aug 26, 2011 5.262 5.451 5.228 5.359 119,590 +0.05(+1.00%)
Aug 25, 2011 5.669 5.669 5.286 5.305 111,998 -0.31(-5.52%)
Aug 24, 2011 5.577 5.804 5.538 5.615 133,555 +0.02(+0.43%)
Aug 23, 2011 5.233 5.620 5.204 5.591 126,944 +0.42(+8.05%)
Aug 22, 2011 5.262 5.266 5.005 5.174 123,889 +0.09(+1.71%)
Aug 19, 2011 4.709 5.349 4.641 5.087 177,357 +0.29(+6.06%)
Aug 18, 2011 4.850 4.884 4.661 4.797 207,058 -0.20(-3.98%)
Aug 17, 2011 5.136 5.179 4.898 4.995 95,860 -0.12(-2.37%)
Aug 16, 2011 5.131 5.213 4.985 5.116 104,366 -0.09(-1.68%)
Aug 15, 2011 5.136 5.334 5.044 5.204 141,854 +0.11(+2.19%)
Aug 12, 2011 5.266 5.266 4.981 5.092 86,192 -0.14(-2.69%)
Aug 11, 2011 4.985 5.392 4.840 5.233 202,507 +0.30(+5.99%)
Aug 10, 2011 5.601 5.601 4.927 4.937 141,823 -0.76(-13.35%)
Aug 09, 2011 5.577 5.809 4.952 5.698 226,127 +0.48(+9.19%)
Aug 08, 2011 5.577 5.756 5.213 5.218 210,709 -0.50(-8.81%)
Aug 05, 2011 5.649 5.930 5.402 5.722 181,726 +0.16(+2.79%)
Aug 04, 2011 5.145 5.790 5.145 5.567 257,974 +0.34(+6.59%)
Aug 03, 2011 4.981 5.266 4.874 5.223 125,361 +0.27(+5.38%)
Aug 02, 2011 5.286 5.436 4.947 4.956 141,712 -0.38(-7.08%)
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.