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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2005 5.990 6.259 5.976 6.187 215,586 +0.26(+4.37%)
Nov 29, 2005 6.130 6.106 5.885 5.928 199,948 -0.20(-3.29%)
Nov 28, 2005 6.230 6.273 6.130 6.130 307,950 -0.11(-1.69%)
Nov 25, 2005 6.245 6.245 6.216 6.235 50,039 -0.01(-0.15%)
Nov 23, 2005 6.163 6.326 6.163 6.245 106,542 +0.05(+0.77%)
Nov 22, 2005 6.293 6.326 6.197 6.197 132,604 -0.07(-1.15%)
Nov 21, 2005 6.259 6.297 6.216 6.269 121,553 +0.03(+0.54%)
Nov 18, 2005 6.341 6.341 6.197 6.235 158,457 -0.04(-0.61%)
Nov 17, 2005 6.096 6.302 6.096 6.273 113,422 +0.18(+2.99%)
Nov 16, 2005 6.139 6.283 6.019 6.091 94,240 +0.00(+0.00%)
Nov 15, 2005 6.350 6.393 6.029 6.091 152,828 -0.26(-4.15%)
Nov 14, 2005 6.379 6.408 6.202 6.355 287,934 +0.17(+2.71%)
Nov 11, 2005 6.062 6.235 5.995 6.187 89,653 +0.09(+1.42%)
Nov 10, 2005 5.837 6.168 5.837 6.101 181,809 +0.24(+4.01%)
Nov 09, 2005 5.856 5.875 5.808 5.866 164,504 +0.02(+0.41%)
Nov 08, 2005 6.014 6.014 5.770 5.842 344,437 -0.22(-3.64%)
Nov 07, 2005 5.851 6.106 5.789 6.062 238,937 +0.21(+3.61%)
Nov 04, 2005 5.856 5.899 5.789 5.851 306,074 +0.02(+0.33%)
Nov 03, 2005 5.904 5.919 5.712 5.832 262,915 -0.04(-0.65%)
Nov 02, 2005 5.755 5.871 5.660 5.871 217,671 +0.06(+0.99%)
Nov 01, 2005 5.827 5.899 5.736 5.813 90,070 -0.06(-0.98%)
Oct 31, 2005 5.827 5.914 5.755 5.871 277,926 +0.05(+0.82%)
Oct 28, 2005 5.636 5.851 5.636 5.823 135,106 +0.20(+3.58%)
Oct 27, 2005 5.636 5.660 5.612 5.621 400,314 +0.01(+0.17%)
Oct 26, 2005 5.650 5.755 5.578 5.612 105,916 -0.04(-0.76%)
Oct 25, 2005 5.746 5.813 5.592 5.655 184,937 -0.05(-0.92%)
Oct 24, 2005 5.597 5.784 5.588 5.708 249,154 +0.11(+1.97%)
Oct 21, 2005 5.578 5.650 5.549 5.597 231,849 +0.02(+0.43%)
Oct 20, 2005 5.722 5.755 5.530 5.573 212,667 -0.16(-2.76%)
Oct 19, 2005 5.636 5.755 5.612 5.731 257,077 +0.10(+1.70%)
Oct 18, 2005 5.727 5.755 5.602 5.636 607,769 -0.14(-2.41%)
Oct 17, 2005 5.712 5.779 5.684 5.775 319,626 +0.10(+1.69%)
Oct 14, 2005 5.765 5.784 5.636 5.679 617,777 -0.08(-1.33%)
Oct 13, 2005 5.755 5.856 5.640 5.755 339,433 +0.01(+0.25%)
Oct 12, 2005 5.765 5.784 5.708 5.741 380,507 -0.04(-0.66%)
Oct 11, 2005 5.751 5.823 5.751 5.779 199,114 +0.04(+0.67%)
Oct 10, 2005 5.813 5.837 5.712 5.741 192,026 -0.10(-1.64%)
Oct 07, 2005 5.928 5.928 5.755 5.837 205,369 -0.09(-1.54%)
Oct 06, 2005 5.717 5.938 5.717 5.928 267,293 +0.22(+3.78%)
Oct 05, 2005 5.779 5.799 5.712 5.712 277,301 -0.07(-1.16%)
Oct 04, 2005 5.847 5.890 5.775 5.779 116,758 -0.02(-0.41%)
Oct 03, 2005 5.827 5.919 5.779 5.803 116,341 -0.06(-1.06%)
Sep 30, 2005 5.923 5.923 5.779 5.866 114,048 -0.06(-0.97%)
Sep 29, 2005 5.799 5.938 5.779 5.923 205,161 +0.12(+2.15%)
Sep 28, 2005 5.875 5.880 5.775 5.799 180,975 -0.08(-1.31%)
Sep 27, 2005 5.909 5.928 5.808 5.875 163,253 -0.01(-0.24%)
Sep 26, 2005 5.803 5.938 5.803 5.890 124,681 +0.12(+2.16%)
Sep 23, 2005 5.765 5.851 5.736 5.765 80,271 -0.01(-0.17%)
Sep 22, 2005 5.770 5.818 5.731 5.775 136,565 -0.00(-0.08%)
Sep 21, 2005 5.799 5.803 5.755 5.779 452,647 -0.06(-1.07%)
Sep 20, 2005 5.928 5.957 5.775 5.842 301,487 -0.11(-1.77%)
Sep 19, 2005 6.053 6.053 5.880 5.947 198,280 -0.11(-1.74%)
Sep 16, 2005 5.933 6.091 5.899 6.053 303,989 +0.15(+2.52%)
Sep 15, 2005 5.928 5.928 5.885 5.904 89,236 -0.02(-0.40%)
Sep 14, 2005 5.971 6.019 5.880 5.928 93,406 -0.02(-0.32%)
Sep 13, 2005 5.990 6.038 5.890 5.947 113,005 -0.07(-1.20%)
Sep 12, 2005 5.919 6.101 5.861 6.019 165,963 +0.10(+1.70%)
Sep 09, 2005 5.904 5.928 5.875 5.919 142,403 +0.01(+0.24%)
Sep 08, 2005 5.899 5.928 5.851 5.904 279,803 -0.02(-0.32%)
Sep 07, 2005 5.933 5.933 5.837 5.923 248,320 +0.00(+0.00%)
Sep 06, 2005 5.976 5.986 5.875 5.923 345,897 -0.03(-0.48%)
Sep 02, 2005 5.995 6.053 5.880 5.952 278,343 -0.02(-0.40%)
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.