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

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 4:10 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, 2012 8.314 8.697 8.314 8.571 179,311 +0.24(+2.90%)
Dec 28, 2012 8.177 8.435 8.177 8.329 105,703 +0.13(+1.54%)
Dec 27, 2012 8.240 8.261 8.114 8.203 204,867 -0.04(-0.45%)
Dec 26, 2012 8.266 8.350 8.198 8.240 178,791 -0.02(-0.25%)
Dec 24, 2012 8.230 8.356 7.920 8.261 100,484 +0.01(+0.13%)
Dec 21, 2012 8.188 8.345 8.188 8.251 558,009 +0.00(+0.00%)
Dec 20, 2012 8.329 8.345 8.203 8.251 190,985 -0.08(-1.01%)
Dec 19, 2012 8.393 8.419 8.335 8.335 108,055 -0.06(-0.75%)
Dec 18, 2012 8.377 8.445 8.325 8.398 207,938 +0.02(+0.19%)
Dec 17, 2012 8.387 8.435 8.324 8.382 185,398 +0.08(+1.01%)
Dec 14, 2012 8.266 8.377 8.172 8.298 159,877 +0.03(+0.32%)
Dec 13, 2012 8.329 8.429 8.172 8.272 271,165 -0.09(-1.07%)
Dec 12, 2012 9.086 9.086 8.256 8.361 364,060 -0.71(-7.87%)
Dec 11, 2012 9.065 9.223 9.028 9.076 254,309 +0.10(+1.11%)
Dec 10, 2012 8.892 9.034 8.839 8.976 177,004 +0.08(+0.89%)
Dec 07, 2012 8.886 8.986 8.818 8.897 117,779 +0.05(+0.53%)
Dec 06, 2012 8.823 8.850 8.618 8.850 166,295 +0.01(+0.12%)
Dec 05, 2012 9.076 9.076 8.813 8.839 164,185 -0.17(-1.92%)
Dec 04, 2012 8.892 9.065 8.844 9.013 333,119 +0.21(+2.39%)
Nov 30, 2012 8.739 8.892 8.739 8.802 339,745 -0.08(-0.89%)
Nov 29, 2012 9.055 9.055 8.781 8.881 477,065 -0.09(-1.05%)
Nov 28, 2012 8.839 9.260 8.823 8.976 352,556 +0.05(+0.59%)
Nov 27, 2012 8.582 8.971 8.435 8.923 370,507 +0.41(+4.81%)
Nov 26, 2012 8.592 8.619 8.356 8.513 255,274 -0.12(-1.40%)
Nov 23, 2012 8.561 8.639 8.393 8.634 75,232 +0.12(+1.42%)
Nov 21, 2012 8.287 8.618 8.235 8.513 368,216 +0.28(+3.38%)
Nov 20, 2012 7.924 8.259 7.877 8.235 291,768 +0.30(+3.72%)
Nov 19, 2012 7.727 7.969 7.663 7.939 849,227 +0.31(+4.00%)
Nov 16, 2012 7.574 7.668 7.446 7.634 345,502 -0.03(-0.45%)
Nov 15, 2012 7.387 7.732 7.072 7.668 631,191 +0.16(+2.17%)
Nov 14, 2012 7.363 7.530 7.249 7.505 347,258 +0.18(+2.42%)
Nov 13, 2012 7.555 7.673 7.175 7.328 520,771 -0.25(-3.25%)
Nov 12, 2012 7.535 7.639 7.481 7.574 217,818 +0.09(+1.19%)
Nov 09, 2012 7.520 7.698 7.387 7.486 125,466 -0.09(-1.24%)
Nov 08, 2012 7.570 7.663 7.417 7.579 170,226 +0.02(+0.26%)
Nov 07, 2012 7.550 7.688 7.505 7.560 221,801 -0.09(-1.16%)
Nov 06, 2012 7.555 7.693 7.555 7.648 223,112 -0.04(-0.58%)
Nov 05, 2012 7.353 7.698 7.353 7.693 238,132 +0.28(+3.72%)
Nov 02, 2012 7.446 7.471 7.338 7.417 209,888 +0.02(+0.27%)
Nov 01, 2012 7.392 7.441 7.313 7.397 168,493 +0.00(+0.00%)
Oct 31, 2012 7.353 7.397 7.195 7.397 57,829 +0.03(+0.40%)
Oct 26, 2012 7.496 7.367 7.367 7.367 57,628 -0.11(-1.45%)
Oct 25, 2012 7.392 7.540 7.363 7.476 79,156 +0.09(+1.20%)
Oct 24, 2012 7.392 7.392 7.313 7.387 28,081 +0.00(+0.00%)
Oct 23, 2012 7.230 7.392 7.171 7.387 37,233 +0.02(+0.33%)
Oct 19, 2012 7.491 7.491 7.200 7.363 122,384 -0.21(-2.73%)
Oct 18, 2012 7.491 7.712 7.427 7.570 116,531 +0.09(+1.25%)
Oct 17, 2012 7.441 7.624 7.339 7.476 101,940 +0.07(+0.93%)
Oct 16, 2012 7.412 7.565 7.372 7.407 101,958 +0.06(+0.87%)
Oct 15, 2012 7.377 7.392 7.318 7.343 67,843 +0.01(+0.13%)
Oct 12, 2012 7.333 7.441 7.318 7.333 97,277 +0.00(+0.07%)
Oct 11, 2012 7.264 7.643 7.145 7.328 235,129 +0.19(+2.62%)
Oct 10, 2012 6.820 7.146 6.756 7.141 158,832 +0.35(+5.15%)
Oct 09, 2012 6.830 6.870 6.702 6.791 37,616 -0.01(-0.22%)
Oct 08, 2012 6.766 6.830 6.668 6.806 46,423 -0.05(-0.72%)
Oct 05, 2012 6.899 6.939 6.820 6.855 145,788 -0.03(-0.43%)
Oct 04, 2012 6.875 6.924 6.663 6.885 136,773 +0.07(+1.01%)
Oct 03, 2012 6.899 6.899 6.761 6.816 68,870 -0.08(-1.21%)
Oct 02, 2012 7.023 7.032 6.820 6.899 64,363 -0.09(-1.27%)
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.