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

Haverty Furniture Companies (NY: HVT )

27.32 -0.46 (-1.66%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 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, 2007 4.482 4.521 4.199 4.314 497,012 -0.18(-4.06%)
Dec 28, 2007 4.420 4.660 4.420 4.497 342,988 +0.09(+2.07%)
Dec 27, 2007 4.689 4.708 4.381 4.405 204,209 -0.28(-6.04%)
Dec 26, 2007 4.813 4.857 4.468 4.689 367,993 -0.15(-3.08%)
Dec 24, 2007 4.900 5.015 4.809 4.837 127,528 -0.12(-2.42%)
Dec 21, 2007 4.511 4.957 4.473 4.957 1,099,604 +0.52(+11.68%)
Dec 20, 2007 4.473 4.540 4.329 4.439 716,561 +0.02(+0.43%)
Dec 19, 2007 4.276 4.444 4.276 4.420 360,179 +0.14(+3.37%)
Dec 18, 2007 4.046 4.290 4.031 4.276 460,721 +0.25(+6.20%)
Dec 17, 2007 3.964 4.103 3.964 4.026 364,867 +0.07(+1.82%)
Dec 14, 2007 3.921 4.026 3.921 3.954 370,079 -0.06(-1.55%)
Dec 13, 2007 4.060 4.060 3.926 4.017 289,435 -0.09(-2.22%)
Dec 12, 2007 4.055 4.166 3.988 4.108 284,642 +0.13(+3.38%)
Dec 11, 2007 4.132 4.281 3.921 3.974 324,025 -0.22(-5.15%)
Dec 10, 2007 4.007 4.281 3.983 4.190 394,665 +0.16(+4.05%)
Dec 07, 2007 3.954 4.046 3.945 4.026 263,596 +0.02(+0.60%)
Dec 06, 2007 3.988 4.074 3.839 4.002 354,448 -0.02(-0.48%)
Dec 05, 2007 4.031 4.031 3.959 4.022 268,597 +0.05(+1.33%)
Dec 04, 2007 3.863 3.988 3.844 3.969 514,899 +0.11(+2.73%)
Dec 03, 2007 4.084 4.132 3.854 3.863 527,818 -0.22(-5.29%)
Nov 30, 2007 4.089 4.151 4.070 4.079 436,549 +0.01(+0.24%)
Nov 29, 2007 4.142 4.170 4.036 4.070 407,585 -0.07(-1.62%)
Nov 28, 2007 4.122 4.214 4.079 4.137 407,585 +0.05(+1.17%)
Nov 27, 2007 4.084 4.156 4.055 4.089 274,223 +0.00(+0.12%)
Nov 26, 2007 4.252 4.319 4.070 4.084 417,587 -0.14(-3.41%)
Nov 23, 2007 4.084 4.391 4.070 4.228 312,148 +0.19(+4.63%)
Nov 21, 2007 4.386 4.386 4.041 4.041 839,758 -0.36(-8.08%)
Nov 20, 2007 4.535 4.535 4.137 4.396 643,261 -0.15(-3.27%)
Nov 19, 2007 4.669 4.751 4.482 4.545 456,872 -0.19(-3.96%)
Nov 16, 2007 4.981 4.981 4.698 4.732 486,130 -0.14(-2.86%)
Nov 15, 2007 4.703 5.005 4.689 4.871 655,970 +0.08(+1.70%)
Nov 14, 2007 4.905 4.972 4.713 4.789 642,634 -0.18(-3.67%)
Nov 13, 2007 4.727 4.972 4.420 4.972 1,035,632 +0.27(+5.82%)
Nov 12, 2007 4.118 4.837 4.065 4.698 895,186 +0.57(+13.70%)
Nov 09, 2007 3.935 4.132 3.873 4.132 341,946 +0.12(+3.11%)
Nov 08, 2007 3.844 4.065 3.815 4.007 410,293 +0.19(+5.03%)
Nov 07, 2007 3.863 3.902 3.815 3.815 291,727 -0.09(-2.33%)
Nov 06, 2007 3.849 3.911 3.767 3.906 301,312 +0.06(+1.50%)
Nov 05, 2007 3.863 3.911 3.724 3.849 685,351 -0.02(-0.62%)
Nov 02, 2007 3.983 4.127 3.839 3.873 1,231,298 -0.09(-2.18%)
Nov 01, 2007 4.007 4.041 3.959 3.959 362,367 -0.12(-2.94%)
Oct 31, 2007 4.122 4.238 4.036 4.079 270,056 -0.03(-0.82%)
Oct 30, 2007 4.161 4.252 4.089 4.113 233,798 -0.08(-1.83%)
Oct 29, 2007 4.214 4.228 4.175 4.190 180,871 -0.01(-0.23%)
Oct 26, 2007 4.170 4.276 4.156 4.199 257,553 +0.04(+1.04%)
Oct 25, 2007 4.180 4.233 4.156 4.156 245,467 -0.02(-0.46%)
Oct 24, 2007 4.156 4.180 4.127 4.175 543,238 +0.02(+0.58%)
Oct 23, 2007 4.161 4.194 4.089 4.151 271,723 +0.04(+1.05%)
Oct 22, 2007 3.878 4.223 3.878 4.108 468,847 +0.13(+3.38%)
Oct 19, 2007 3.844 4.070 3.844 3.974 556,574 -0.06(-1.55%)
Oct 18, 2007 3.940 4.070 3.940 4.036 305,272 +0.02(+0.48%)
Oct 17, 2007 4.199 4.214 4.002 4.017 488,643 -0.16(-3.79%)
Oct 16, 2007 4.166 4.228 4.132 4.175 232,131 -0.02(-0.57%)
Oct 15, 2007 4.276 4.305 4.175 4.199 418,003 -0.09(-2.02%)
Oct 12, 2007 4.276 4.338 4.276 4.286 170,452 +0.01(+0.22%)
Oct 11, 2007 4.199 4.386 4.166 4.276 367,368 +0.05(+1.14%)
Oct 10, 2007 4.199 4.247 4.190 4.228 868,722 +0.03(+0.80%)
Oct 09, 2007 4.209 4.290 4.142 4.194 658,053 -0.00(-0.11%)
Oct 08, 2007 4.262 4.309 4.199 4.199 537,612 -0.12(-2.78%)
Oct 05, 2007 4.300 4.449 4.166 4.319 1,062,513 +0.03(+0.67%)
Oct 04, 2007 4.271 4.309 4.161 4.290 2,100,646 -0.03(-0.67%)
Oct 03, 2007 4.271 4.338 4.247 4.319 705,772 +0.00(+0.00%)
Oct 02, 2007 4.271 4.372 4.242 4.319 705,980 +0.05(+1.24%)
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.