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, 2012 7.353 7.397 7.195 7.397 57,829 +0.03(+0.40%)
Oct 26, 2012 7.496 7.367 7.367 7.367 57,628 -0.11(-1.45%)
Oct 25, 2012 7.392 7.540 7.363 7.476 79,156 +0.09(+1.20%)
Oct 24, 2012 7.392 7.392 7.313 7.387 28,081 +0.00(+0.00%)
Oct 23, 2012 7.230 7.392 7.171 7.387 37,233 +0.02(+0.33%)
Oct 19, 2012 7.491 7.491 7.200 7.363 122,384 -0.21(-2.73%)
Oct 18, 2012 7.491 7.712 7.427 7.570 116,531 +0.09(+1.25%)
Oct 17, 2012 7.441 7.624 7.339 7.476 101,940 +0.07(+0.93%)
Oct 16, 2012 7.412 7.565 7.372 7.407 101,958 +0.06(+0.87%)
Oct 15, 2012 7.377 7.392 7.318 7.343 67,843 +0.01(+0.13%)
Oct 12, 2012 7.333 7.441 7.318 7.333 97,277 +0.00(+0.07%)
Oct 11, 2012 7.264 7.643 7.145 7.328 235,129 +0.19(+2.62%)
Oct 10, 2012 6.820 7.146 6.756 7.141 158,832 +0.35(+5.15%)
Oct 09, 2012 6.830 6.870 6.702 6.791 37,616 -0.01(-0.22%)
Oct 08, 2012 6.766 6.830 6.668 6.806 46,423 -0.05(-0.72%)
Oct 05, 2012 6.899 6.939 6.820 6.855 145,788 -0.03(-0.43%)
Oct 04, 2012 6.875 6.924 6.663 6.885 136,773 +0.07(+1.01%)
Oct 03, 2012 6.899 6.899 6.761 6.816 68,870 -0.08(-1.21%)
Oct 02, 2012 7.023 7.032 6.820 6.899 64,363 -0.09(-1.27%)
Oct 01, 2012 6.904 7.042 6.888 6.988 51,748 +0.15(+2.16%)
Sep 28, 2012 6.870 6.934 6.707 6.840 93,196 -0.07(-1.07%)
Sep 27, 2012 6.806 6.958 6.687 6.914 78,961 +0.15(+2.18%)
Sep 26, 2012 6.816 6.860 6.697 6.766 52,823 -0.01(-0.15%)
Sep 25, 2012 6.865 6.968 6.756 6.776 98,366 -0.02(-0.29%)
Sep 24, 2012 6.682 6.880 6.658 6.796 105,564 +0.11(+1.62%)
Sep 21, 2012 6.742 6.791 6.618 6.687 317,086 +0.07(+1.04%)
Sep 20, 2012 6.643 6.663 6.569 6.618 45,488 -0.08(-1.25%)
Sep 19, 2012 6.658 6.756 6.609 6.702 60,100 +0.08(+1.27%)
Sep 18, 2012 6.623 6.638 6.525 6.618 74,615 +0.03(+0.45%)
Sep 17, 2012 6.751 6.751 6.549 6.589 97,439 -0.18(-2.69%)
Sep 14, 2012 6.924 7.052 6.732 6.771 272,042 -0.15(-2.14%)
Sep 13, 2012 6.643 6.944 6.584 6.919 144,319 +0.27(+4.08%)
Sep 12, 2012 6.653 6.653 6.549 6.648 77,997 -0.00(-0.07%)
Sep 11, 2012 6.525 6.653 6.476 6.653 50,094 +0.11(+1.66%)
Sep 10, 2012 6.426 6.578 6.426 6.545 54,158 +0.09(+1.45%)
Sep 07, 2012 6.549 6.549 6.426 6.451 71,662 -0.06(-0.91%)
Sep 06, 2012 6.367 6.562 6.308 6.510 121,550 +0.22(+3.53%)
Sep 05, 2012 6.441 6.515 6.288 6.288 137,854 -0.11(-1.77%)
Sep 04, 2012 6.476 6.505 6.224 6.402 59,209 -0.04(-0.69%)
Aug 31, 2012 6.436 6.476 6.397 6.446 66,230 +0.06(+0.93%)
Aug 30, 2012 6.357 6.446 6.283 6.387 52,231 +0.00(+0.08%)
Aug 29, 2012 6.392 6.448 6.293 6.382 124,218 +0.12(+1.89%)
Aug 27, 2012 6.308 6.308 6.150 6.264 58,067 +0.00(+0.08%)
Aug 24, 2012 6.086 6.338 6.086 6.259 59,789 +0.15(+2.42%)
Aug 23, 2012 6.042 6.244 5.958 6.111 81,291 +0.06(+0.98%)
Aug 22, 2012 5.988 6.224 5.988 6.052 161,627 +0.08(+1.40%)
Aug 21, 2012 6.101 6.214 5.963 5.968 125,127 -0.10(-1.70%)
Aug 20, 2012 6.140 6.140 5.939 6.071 71,222 -0.07(-1.20%)
Aug 17, 2012 5.929 6.145 5.890 6.145 91,830 +0.19(+3.22%)
Aug 16, 2012 5.821 5.958 5.801 5.953 55,320 +0.14(+2.36%)
Aug 15, 2012 5.654 5.845 5.654 5.816 75,599 +0.12(+2.16%)
Aug 14, 2012 5.845 5.850 5.654 5.693 80,702 -0.10(-1.70%)
Aug 13, 2012 5.816 5.919 5.644 5.791 51,120 -0.01(-0.17%)
Aug 10, 2012 5.811 5.860 5.767 5.801 71,985 -0.01(-0.17%)
Aug 09, 2012 5.870 5.958 5.772 5.811 71,045 -0.06(-1.00%)
Aug 08, 2012 5.845 5.968 5.728 5.870 162,425 +0.00(+0.00%)
Aug 07, 2012 5.718 5.939 5.718 5.870 51,538 +0.19(+3.28%)
Aug 06, 2012 5.895 5.904 5.669 5.683 60,562 -0.22(-3.74%)
Aug 03, 2012 5.688 5.936 5.634 5.904 150,579 +0.36(+6.47%)
Aug 02, 2012 5.551 5.659 5.477 5.546 95,993 +0.26(+4.83%)
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.