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 (%)
Nov 29, 2002 6.411 6.512 6.239 6.239 141,696 -0.17(-2.62%)
Nov 27, 2002 6.387 6.719 6.272 6.407 247,343 +0.03(+0.53%)
Nov 26, 2002 6.411 6.450 6.239 6.373 247,760 -0.04(-0.60%)
Nov 25, 2002 6.383 6.411 6.215 6.411 277,974 -0.12(-1.76%)
Nov 22, 2002 6.359 6.599 6.359 6.527 201,083 +0.26(+4.21%)
Nov 21, 2002 6.387 6.431 6.258 6.263 197,124 -0.17(-2.68%)
Nov 20, 2002 6.056 6.450 6.047 6.435 158,574 +0.43(+7.11%)
Nov 19, 2002 6.004 6.095 5.994 6.008 132,527 +0.00(+0.00%)
Nov 18, 2002 5.941 6.095 5.927 6.008 131,485 +0.10(+1.71%)
Nov 15, 2002 5.999 6.018 5.879 5.908 72,306 -0.14(-2.30%)
Nov 14, 2002 5.543 6.095 5.543 6.047 146,072 +0.53(+9.57%)
Nov 13, 2002 5.423 5.519 5.178 5.519 326,943 +0.00(+0.09%)
Nov 12, 2002 4.991 5.519 4.991 5.514 222,338 +0.33(+6.39%)
Nov 11, 2002 5.687 5.687 5.135 5.183 437,382 -0.55(-9.62%)
Nov 08, 2002 5.754 5.855 5.663 5.735 117,316 -0.02(-0.33%)
Nov 07, 2002 6.080 6.080 5.749 5.754 244,425 -0.47(-7.56%)
Nov 06, 2002 6.023 6.359 6.023 6.224 285,059 +0.20(+3.35%)
Nov 05, 2002 6.085 6.100 5.855 6.023 285,476 -0.16(-2.56%)
Nov 04, 2002 6.143 6.277 6.124 6.181 192,956 -0.01(-0.16%)
Nov 01, 2002 6.152 6.191 6.085 6.191 100,020 +0.03(+0.47%)
Oct 31, 2002 5.989 6.191 5.879 6.162 361,742 +0.22(+3.72%)
Oct 30, 2002 6.191 6.191 5.855 5.941 23,671,604 -0.25(-4.03%)
Oct 29, 2002 5.927 6.287 5.927 6.191 204,626 +0.30(+5.05%)
Oct 28, 2002 6.431 6.431 5.759 5.893 336,945 -0.68(-10.36%)
Oct 25, 2002 5.644 6.579 5.644 6.575 183,371 +0.94(+16.60%)
Oct 24, 2002 5.855 5.903 5.615 5.639 237,341 -0.12(-2.00%)
Oct 23, 2002 5.298 5.759 5.298 5.754 120,233 +0.46(+8.61%)
Oct 22, 2002 5.620 5.620 5.274 5.298 70,848 -0.32(-5.72%)
Oct 21, 2002 5.293 5.687 5.288 5.620 124,400 +0.34(+6.45%)
Oct 18, 2002 5.456 5.456 5.202 5.279 172,535 -0.18(-3.25%)
Oct 17, 2002 4.919 5.456 4.919 5.456 224,213 +0.59(+12.02%)
Oct 16, 2002 4.943 5.087 4.857 4.871 106,688 -0.12(-2.40%)
Oct 15, 2002 4.799 5.197 4.799 4.991 418,420 +0.23(+4.73%)
Oct 14, 2002 4.833 4.842 4.717 4.765 74,182 -0.08(-1.68%)
Oct 11, 2002 4.847 4.981 4.847 4.847 418,003 +0.03(+0.70%)
Oct 10, 2002 4.689 4.866 4.689 4.813 295,686 +0.22(+4.81%)
Oct 09, 2002 4.799 4.885 4.511 4.593 265,472 -0.40(-7.98%)
Oct 08, 2002 5.005 5.116 4.967 4.991 258,803 +0.03(+0.68%)
Oct 07, 2002 5.375 5.375 4.885 4.957 148,989 -0.39(-7.35%)
Oct 04, 2002 5.476 5.485 5.231 5.351 123,359 -0.12(-2.19%)
Oct 03, 2002 5.701 5.701 5.399 5.471 105,021 -0.23(-4.04%)
Oct 02, 2002 5.927 5.927 5.692 5.701 937,695 -0.21(-3.57%)
Oct 01, 2002 5.989 5.989 5.783 5.912 115,649 -0.09(-1.44%)
Sep 30, 2002 5.792 5.999 5.764 5.999 183,788 +0.16(+2.71%)
Sep 27, 2002 6.181 6.181 5.840 5.840 136,695 -0.34(-5.51%)
Sep 26, 2002 6.023 6.181 6.013 6.181 131,277 +0.16(+2.63%)
Sep 25, 2002 5.879 6.032 5.826 6.023 160,866 +0.17(+2.87%)
Sep 24, 2002 6.071 6.196 5.845 5.855 39,591 -0.22(-3.56%)
Sep 23, 2002 6.239 6.287 5.989 6.071 160,241 -0.08(-1.33%)
Sep 20, 2002 6.008 6.244 5.855 6.152 217,337 +0.10(+1.58%)
Sep 19, 2002 6.239 6.263 6.004 6.056 219,837 -0.23(-3.66%)
Sep 18, 2002 6.267 6.335 6.095 6.287 108,981 +0.02(+0.38%)
Sep 17, 2002 6.594 6.603 6.263 6.263 87,518 -0.32(-4.81%)
Sep 16, 2002 6.455 6.594 6.455 6.579 62,513 +0.12(+1.78%)
Sep 13, 2002 6.263 6.527 6.239 6.464 88,351 +0.18(+2.90%)
Sep 12, 2002 6.575 6.579 6.215 6.282 266,513 -0.29(-4.45%)
Sep 11, 2002 6.627 6.695 6.546 6.575 77,516 -0.00(-0.07%)
Sep 10, 2002 6.738 6.805 6.435 6.579 143,363 -0.15(-2.21%)
Sep 09, 2002 6.378 6.959 6.359 6.728 220,462 +0.34(+5.33%)
Sep 06, 2002 6.287 6.589 6.167 6.387 236,299 -0.12(-1.84%)
Sep 05, 2002 6.167 6.647 6.128 6.507 291,519 +0.32(+5.12%)
Sep 04, 2002 6.080 6.191 5.975 6.191 147,322 +0.12(+1.98%)
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.