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 (%)
Dec 31, 2002 6.435 6.815 6.431 6.671 520,108 +0.26(+4.12%)
Dec 30, 2002 6.311 6.407 6.023 6.407 245,676 +0.12(+1.99%)
Dec 27, 2002 6.421 6.450 6.263 6.282 95,436 -0.09(-1.43%)
Dec 26, 2002 6.455 6.512 6.263 6.373 435,715 -0.08(-1.26%)
Dec 24, 2002 6.143 6.479 6.143 6.455 316,732 +0.51(+8.56%)
Dec 23, 2002 6.407 6.407 5.917 5.946 593,040 -0.60(-9.23%)
Dec 20, 2002 6.479 6.671 6.450 6.551 323,192 +0.36(+5.81%)
Dec 19, 2002 6.469 6.469 6.119 6.191 392,373 -0.29(-4.44%)
Dec 18, 2002 6.402 6.647 6.267 6.479 232,548 +0.06(+0.90%)
Dec 17, 2002 6.599 6.599 6.263 6.421 426,338 -0.25(-3.74%)
Dec 16, 2002 6.287 6.671 6.287 6.671 271,723 +0.54(+8.76%)
Dec 13, 2002 6.469 6.469 6.133 6.133 135,653 -0.31(-4.84%)
Dec 12, 2002 6.378 6.493 6.378 6.445 85,017 +0.12(+1.82%)
Dec 11, 2002 6.263 6.455 6.263 6.330 56,053 +0.02(+0.30%)
Dec 10, 2002 6.191 6.431 6.181 6.311 407,168 +0.14(+2.33%)
Dec 09, 2002 6.071 6.172 5.855 6.167 370,077 +0.07(+1.10%)
Dec 06, 2002 5.960 6.229 5.956 6.100 194,415 +0.12(+2.09%)
Dec 05, 2002 6.311 6.311 5.807 5.975 544,280 -0.33(-5.18%)
Dec 04, 2002 5.975 6.426 5.975 6.301 259,845 +0.31(+5.21%)
Dec 03, 2002 6.215 6.215 5.912 5.989 285,684 -0.35(-5.45%)
Dec 02, 2002 6.239 6.455 6.239 6.335 177,953 +0.10(+1.54%)
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%)
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.