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 30, 2006 6.709 6.815 6.666 6.690 258,595 -0.02(-0.29%)
Nov 29, 2006 6.743 6.853 6.690 6.709 254,636 +0.01(+0.22%)
Nov 28, 2006 6.690 6.743 6.637 6.695 274,640 +0.00(+0.00%)
Nov 27, 2006 6.771 6.771 6.671 6.695 323,817 -0.11(-1.55%)
Nov 24, 2006 6.767 6.843 6.728 6.800 89,185 +0.03(+0.43%)
Nov 22, 2006 6.786 6.791 6.671 6.771 211,710 +0.00(+0.00%)
Nov 21, 2006 6.815 6.815 6.685 6.771 244,009 -0.02(-0.28%)
Nov 20, 2006 6.767 6.805 6.685 6.791 143,779 +0.01(+0.21%)
Nov 17, 2006 6.863 6.872 6.695 6.776 333,819 -0.09(-1.26%)
Nov 16, 2006 6.906 6.935 6.723 6.863 178,995 -0.00(-0.07%)
Nov 15, 2006 6.795 7.007 6.709 6.867 312,356 +0.08(+1.13%)
Nov 14, 2006 6.738 6.843 6.618 6.791 529,068 +0.06(+0.86%)
Nov 13, 2006 6.949 7.055 6.699 6.733 670,139 +0.01(+0.21%)
Nov 10, 2006 6.704 6.771 6.647 6.719 254,219 +0.00(+0.00%)
Nov 09, 2006 6.896 6.896 6.627 6.719 468,222 -0.18(-2.64%)
Nov 08, 2006 6.800 6.963 6.752 6.901 296,103 +0.05(+0.77%)
Nov 07, 2006 6.983 7.016 6.819 6.848 383,204 -0.17(-2.39%)
Nov 06, 2006 6.896 7.122 6.719 7.016 665,972 +0.16(+2.38%)
Nov 03, 2006 7.175 7.175 6.675 6.853 1,269,848 -0.46(-6.24%)
Nov 02, 2006 7.199 7.448 7.151 7.309 457,595 +0.07(+0.99%)
Nov 01, 2006 7.582 7.640 7.199 7.237 716,607 -0.35(-4.56%)
Oct 31, 2006 7.755 7.808 7.520 7.582 280,683 -0.13(-1.68%)
Oct 30, 2006 7.602 7.789 7.539 7.712 263,388 +0.11(+1.39%)
Oct 27, 2006 7.678 7.779 7.549 7.606 291,519 -0.07(-0.94%)
Oct 26, 2006 7.573 7.707 7.534 7.678 454,678 +0.18(+2.43%)
Oct 25, 2006 7.462 7.554 7.376 7.496 214,836 +0.08(+1.10%)
Oct 24, 2006 7.501 7.563 7.390 7.414 274,849 -0.09(-1.15%)
Oct 23, 2006 7.395 7.544 7.342 7.501 327,151 +0.11(+1.43%)
Oct 20, 2006 7.400 7.442 7.237 7.395 240,258 +0.03(+0.46%)
Oct 19, 2006 7.390 7.419 7.323 7.362 335,278 +0.02(+0.26%)
Oct 18, 2006 7.251 7.410 7.199 7.342 401,333 +0.11(+1.53%)
Oct 17, 2006 7.309 7.309 7.175 7.232 700,354 -0.20(-2.65%)
Oct 16, 2006 7.510 7.510 7.342 7.429 156,699 -0.03(-0.45%)
Oct 13, 2006 7.630 7.630 7.438 7.462 271,514 -0.17(-2.20%)
Oct 12, 2006 7.438 7.654 7.362 7.630 233,798 +0.24(+3.18%)
Oct 11, 2006 7.429 7.573 7.304 7.395 348,197 -0.05(-0.64%)
Oct 10, 2006 7.376 7.448 7.232 7.443 400,916 +0.08(+1.11%)
Oct 09, 2006 7.208 7.362 7.079 7.362 667,639 +0.08(+1.12%)
Oct 06, 2006 7.491 7.510 7.141 7.280 649,510 -0.33(-4.35%)
Oct 05, 2006 8.110 8.120 7.290 7.611 1,690,769 -0.54(-6.60%)
Oct 04, 2006 8.072 8.177 7.904 8.149 386,538 +0.09(+1.07%)
Oct 03, 2006 7.746 8.144 7.630 8.062 646,801 +0.33(+4.22%)
Oct 02, 2006 7.659 7.818 7.592 7.736 480,516 +0.08(+1.07%)
Sep 29, 2006 7.794 7.904 7.510 7.654 603,459 -0.15(-1.97%)
Sep 28, 2006 7.822 7.918 7.674 7.808 269,014 +0.04(+0.49%)
Sep 27, 2006 7.707 8.000 7.702 7.770 288,393 +0.07(+0.87%)
Sep 26, 2006 7.741 7.894 7.683 7.702 467,180 -0.05(-0.62%)
Sep 25, 2006 7.818 7.894 7.462 7.750 392,581 -0.12(-1.58%)
Sep 22, 2006 7.779 7.875 7.582 7.875 324,442 +0.10(+1.30%)
Sep 21, 2006 7.678 7.832 7.597 7.774 251,094 +0.05(+0.62%)
Sep 20, 2006 7.726 7.770 7.626 7.726 252,969 +0.05(+0.69%)
Sep 19, 2006 7.506 7.746 7.438 7.674 360,283 +0.18(+2.37%)
Sep 18, 2006 7.630 7.717 7.453 7.496 310,273 -0.23(-2.98%)
Sep 15, 2006 7.510 7.741 7.314 7.726 558,449 +0.28(+3.74%)
Sep 14, 2006 8.034 8.034 7.400 7.448 824,338 -0.76(-9.24%)
Sep 13, 2006 7.995 8.230 7.990 8.206 592,623 +0.13(+1.60%)
Sep 12, 2006 7.683 8.110 7.515 8.077 866,222 +0.46(+6.05%)
Sep 11, 2006 7.438 7.678 7.342 7.616 302,771 +0.13(+1.73%)
Sep 08, 2006 7.424 7.558 7.342 7.486 516,357 +0.10(+1.30%)
Sep 07, 2006 7.342 7.530 7.203 7.390 926,443 +0.09(+1.25%)
Sep 06, 2006 6.637 7.299 6.632 7.299 1,407,793 +0.68(+10.30%)
Sep 05, 2006 6.503 6.637 6.474 6.618 517,607 +0.12(+1.92%)
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.