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 30, 2005 6.163 6.264 6.077 6.182 157,415 -0.03(-0.46%)
Dec 29, 2005 6.187 6.307 6.120 6.211 97,576 +0.05(+0.78%)
Dec 28, 2005 6.163 6.226 6.139 6.163 128,642 +0.00(+0.00%)
Dec 27, 2005 6.273 6.374 6.154 6.163 125,098 -0.09(-1.46%)
Dec 23, 2005 6.226 6.331 6.221 6.254 115,299 +0.04(+0.62%)
Dec 22, 2005 6.235 6.427 6.149 6.216 150,535 -0.01(-0.15%)
Dec 21, 2005 6.192 6.350 6.182 6.226 131,978 +0.12(+1.88%)
Dec 20, 2005 6.230 6.259 6.110 6.110 137,816 -0.07(-1.16%)
Dec 19, 2005 6.245 6.297 6.144 6.182 145,322 -0.06(-0.92%)
Dec 16, 2005 6.408 6.475 6.240 6.240 358,615 -0.15(-2.33%)
Dec 15, 2005 6.441 6.542 6.235 6.389 108,210 -0.13(-1.99%)
Dec 14, 2005 6.537 6.595 6.470 6.518 135,940 -0.02(-0.29%)
Dec 13, 2005 6.600 6.619 6.456 6.537 89,653 -0.08(-1.16%)
Dec 12, 2005 6.609 6.696 6.576 6.614 79,437 +0.04(+0.66%)
Dec 09, 2005 6.652 6.661 6.508 6.571 133,646 -0.12(-1.79%)
Dec 08, 2005 6.763 6.767 6.523 6.691 136,982 +0.01(+0.14%)
Dec 07, 2005 6.624 6.715 6.571 6.681 164,087 +0.11(+1.60%)
Dec 06, 2005 6.312 6.825 6.283 6.576 479,126 +0.38(+6.20%)
Dec 05, 2005 6.115 6.202 6.024 6.192 91,738 -0.02(-0.31%)
Dec 02, 2005 6.120 6.278 6.082 6.211 122,179 +0.06(+0.94%)
Dec 01, 2005 6.235 6.360 6.010 6.154 244,984 -0.03(-0.54%)
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%)
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.