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 (%)
Feb 28, 2005 7.717 7.794 7.631 7.770 259,579 +0.06(+0.75%)
Feb 25, 2005 7.626 7.770 7.583 7.712 211,833 +0.06(+0.82%)
Feb 24, 2005 7.794 7.794 7.492 7.650 531,876 -0.22(-2.74%)
Feb 23, 2005 7.933 8.029 7.645 7.866 408,237 +0.02(+0.24%)
Feb 22, 2005 8.048 8.130 7.717 7.847 305,240 -0.20(-2.50%)
Feb 18, 2005 8.010 8.106 7.871 8.048 221,007 +0.12(+1.51%)
Feb 17, 2005 8.245 8.254 7.928 7.928 143,237 -0.24(-2.94%)
Feb 16, 2005 8.187 8.216 7.914 8.168 240,188 +0.03(+0.35%)
Feb 15, 2005 8.043 8.221 7.962 8.139 173,678 +0.10(+1.19%)
Feb 14, 2005 8.120 8.163 7.923 8.043 129,893 -0.01(-0.18%)
Feb 11, 2005 8.106 8.206 7.885 8.058 119,468 -0.07(-0.88%)
Feb 10, 2005 8.115 8.178 7.914 8.130 155,956 +0.01(+0.18%)
Feb 09, 2005 8.465 8.470 8.110 8.115 129,268 -0.29(-3.48%)
Feb 08, 2005 8.441 8.489 8.355 8.408 117,592 +0.00(+0.00%)
Feb 07, 2005 8.451 8.465 8.379 8.408 190,358 -0.04(-0.51%)
Feb 04, 2005 8.393 8.461 8.288 8.451 155,956 +0.11(+1.26%)
Feb 03, 2005 8.456 8.465 8.250 8.345 134,063 -0.10(-1.14%)
Feb 02, 2005 8.393 8.465 8.326 8.441 80,896 +0.00(+0.06%)
Feb 01, 2005 8.518 8.518 8.307 8.437 148,867 -0.15(-1.73%)
Jan 31, 2005 8.178 8.633 8.178 8.585 190,358 +0.52(+6.42%)
Jan 28, 2005 8.250 8.273 8.034 8.067 110,295 -0.17(-2.10%)
Jan 27, 2005 8.379 8.470 8.230 8.240 126,349 -0.13(-1.55%)
Jan 26, 2005 8.202 8.393 8.154 8.369 108,001 +0.22(+2.65%)
Jan 25, 2005 8.086 8.168 8.000 8.154 108,418 +0.07(+0.83%)
Jan 24, 2005 8.082 8.197 8.029 8.086 147,824 +0.03(+0.36%)
Jan 21, 2005 8.321 8.321 8.038 8.058 72,765 -0.19(-2.33%)
Jan 20, 2005 8.441 8.441 8.250 8.250 99,870 -0.19(-2.27%)
Jan 19, 2005 8.523 8.528 8.379 8.441 190,775 -0.08(-0.96%)
Jan 18, 2005 8.413 8.542 8.345 8.523 102,580 +0.06(+0.74%)
Jan 14, 2005 8.273 8.494 8.264 8.461 100,912 +0.24(+2.98%)
Jan 13, 2005 8.576 8.609 8.178 8.216 254,158 -0.34(-3.98%)
Jan 12, 2005 8.393 8.561 8.245 8.556 182,852 +0.16(+1.94%)
Jan 11, 2005 8.393 8.437 8.206 8.393 275,425 -0.05(-0.57%)
Jan 10, 2005 8.345 8.537 8.307 8.441 144,488 +0.14(+1.68%)
Jan 07, 2005 8.480 8.604 8.302 8.302 238,937 -0.18(-2.09%)
Jan 06, 2005 8.393 8.571 8.202 8.480 428,253 +0.37(+4.62%)
Jan 05, 2005 8.230 8.269 8.010 8.106 181,809 -0.08(-0.94%)
Jan 04, 2005 8.345 8.355 8.182 8.182 153,871 -0.12(-1.39%)
Jan 03, 2005 8.921 8.921 8.240 8.297 300,027 -0.58(-6.49%)
Dec 31, 2004 8.441 8.873 8.355 8.873 217,045 +0.41(+4.82%)
Dec 30, 2004 8.480 8.561 8.317 8.465 83,398 -0.01(-0.17%)
Dec 29, 2004 8.432 8.547 8.393 8.480 106,542 +0.06(+0.68%)
Dec 28, 2004 8.317 8.633 8.317 8.422 101,538 +0.11(+1.33%)
Dec 27, 2004 8.326 8.470 8.312 8.312 188,690 +0.01(+0.17%)
Dec 23, 2004 8.250 8.345 8.230 8.297 141,152 +0.02(+0.23%)
Dec 22, 2004 7.962 8.556 7.914 8.278 717,230 +0.00(+0.06%)
Dec 21, 2004 8.154 8.345 8.154 8.273 172,010 +0.12(+1.41%)
Dec 20, 2004 8.398 8.417 8.130 8.158 179,516 -0.24(-2.86%)
Dec 17, 2004 8.600 8.628 8.384 8.398 93,198 -0.20(-2.29%)
Dec 16, 2004 8.676 8.676 8.532 8.595 68,595 -0.08(-0.94%)
Dec 15, 2004 8.849 8.873 8.585 8.676 183,060 -0.20(-2.22%)
Dec 14, 2004 8.441 8.955 8.432 8.873 219,130 +0.46(+5.47%)
Dec 13, 2004 8.523 8.547 8.288 8.413 215,169 -0.12(-1.35%)
Dec 10, 2004 8.528 8.537 8.408 8.528 109,669 -0.05(-0.56%)
Dec 09, 2004 8.508 8.705 8.393 8.576 201,408 +0.07(+0.79%)
Dec 08, 2004 8.422 8.652 8.422 8.508 287,517 +0.08(+0.97%)
Dec 07, 2004 9.017 9.041 8.417 8.427 557,938 -0.65(-7.18%)
Dec 06, 2004 8.921 9.089 8.873 9.079 935,944 +0.20(+2.27%)
Dec 03, 2004 9.463 9.521 8.863 8.878 1,720,103 -0.73(-7.63%)
Dec 02, 2004 10.03 10.10 9.544 9.612 254,575 -0.42(-4.21%)
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.