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, 2006 6.931 6.916 6.806 6.835 206,620 -0.10(-1.38%)
Feb 27, 2006 6.830 6.969 6.705 6.931 241,022 +0.12(+1.76%)
Feb 24, 2006 6.715 6.844 6.672 6.811 143,446 +0.06(+0.92%)
Feb 23, 2006 6.696 6.772 6.686 6.748 286,475 +0.05(+0.72%)
Feb 22, 2006 6.715 6.763 6.624 6.700 256,660 -0.07(-1.06%)
Feb 21, 2006 6.863 6.907 6.604 6.772 688,458 -0.33(-4.66%)
Feb 17, 2006 7.118 7.118 7.002 7.103 130,310 -0.02(-0.34%)
Feb 16, 2006 6.921 7.132 6.921 7.127 120,302 +0.25(+3.70%)
Feb 15, 2006 6.849 6.897 6.753 6.873 147,616 +0.02(+0.28%)
Feb 14, 2006 6.763 6.878 6.667 6.854 177,014 +0.14(+2.07%)
Feb 13, 2006 6.763 6.763 6.667 6.715 151,994 -0.01(-0.14%)
Feb 10, 2006 6.710 6.753 6.523 6.724 118,426 +0.04(+0.65%)
Feb 09, 2006 6.715 6.753 6.648 6.681 126,557 -0.03(-0.50%)
Feb 08, 2006 6.691 6.820 6.604 6.715 270,421 -0.19(-2.71%)
Feb 07, 2006 6.907 6.979 6.820 6.902 127,808 -0.00(-0.07%)
Feb 06, 2006 6.945 6.964 6.839 6.907 193,485 -0.08(-1.10%)
Feb 03, 2006 7.295 7.410 6.964 6.983 322,753 -0.34(-4.65%)
Feb 02, 2006 7.146 7.324 7.074 7.324 196,613 +0.13(+1.80%)
Feb 01, 2006 7.079 7.233 7.055 7.194 154,496 +0.07(+0.94%)
Jan 31, 2006 7.098 7.161 7.038 7.127 172,844 +0.00(+0.07%)
Jan 30, 2006 7.065 7.175 7.036 7.122 384,052 +0.01(+0.20%)
Jan 27, 2006 7.190 7.228 7.026 7.108 157,832 -0.08(-1.13%)
Jan 26, 2006 6.950 7.194 6.883 7.190 309,827 +0.26(+3.81%)
Jan 25, 2006 6.772 6.926 6.715 6.926 110,295 +0.11(+1.55%)
Jan 24, 2006 6.681 6.820 6.638 6.820 80,271 +0.13(+1.94%)
Jan 23, 2006 6.576 6.691 6.374 6.691 198,697 +0.12(+1.75%)
Jan 20, 2006 6.662 6.662 6.451 6.576 114,673 -0.02(-0.29%)
Jan 19, 2006 6.619 6.633 6.441 6.595 195,570 +0.02(+0.36%)
Jan 18, 2006 6.331 6.576 6.331 6.571 128,225 +0.22(+3.40%)
Jan 17, 2006 6.513 6.513 6.283 6.355 251,239 -0.21(-3.14%)
Jan 13, 2006 6.576 6.628 6.499 6.561 164,504 +0.03(+0.44%)
Jan 12, 2006 6.585 6.638 6.441 6.532 91,321 -0.09(-1.38%)
Jan 11, 2006 6.619 6.624 6.427 6.624 212,250 -0.03(-0.50%)
Jan 10, 2006 6.451 6.691 6.403 6.657 197,029 +0.21(+3.20%)
Jan 09, 2006 6.374 6.523 6.374 6.451 128,642 +0.11(+1.66%)
Jan 06, 2006 6.355 6.384 6.163 6.345 141,152 +0.01(+0.23%)
Jan 05, 2006 6.240 6.470 6.235 6.331 188,690 +0.01(+0.23%)
Jan 04, 2006 6.254 6.350 6.163 6.317 188,273 +0.01(+0.23%)
Jan 03, 2006 6.230 6.403 6.072 6.302 158,666 +0.12(+1.94%)
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%)
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.