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, 2007 7.036 7.060 6.935 7.007 315,456 -0.05(-0.75%)
Feb 27, 2007 6.691 7.127 6.691 7.060 292,313 -0.04(-0.61%)
Feb 26, 2007 7.113 7.161 7.074 7.103 385,094 -0.01(-0.13%)
Feb 23, 2007 7.194 7.261 7.074 7.113 254,783 -0.08(-1.13%)
Feb 22, 2007 7.204 7.314 7.108 7.194 216,003 -0.03(-0.40%)
Feb 21, 2007 7.775 7.775 7.156 7.223 291,896 -0.39(-5.16%)
Feb 20, 2007 7.324 7.779 7.285 7.616 335,889 +0.27(+3.72%)
Feb 16, 2007 7.319 7.381 7.237 7.343 133,021 +0.02(+0.33%)
Feb 15, 2007 7.329 7.396 7.266 7.319 141,569 +0.00(+0.07%)
Feb 14, 2007 7.353 7.405 7.290 7.314 155,576 -0.05(-0.65%)
Feb 13, 2007 7.415 7.449 7.300 7.362 111,337 -0.03(-0.45%)
Feb 12, 2007 7.348 7.492 7.314 7.396 163,057 +0.07(+0.98%)
Feb 09, 2007 7.410 7.568 7.295 7.324 139,901 -0.10(-1.36%)
Feb 08, 2007 7.482 7.549 7.362 7.425 156,998 -0.14(-1.90%)
Feb 07, 2007 7.511 7.597 7.396 7.568 128,851 +0.06(+0.77%)
Feb 06, 2007 7.386 7.525 7.338 7.511 139,901 +0.12(+1.62%)
Feb 05, 2007 7.492 7.492 7.281 7.391 130,936 -0.12(-1.53%)
Feb 02, 2007 7.477 7.568 7.348 7.506 196,821 +0.02(+0.26%)
Feb 01, 2007 7.343 7.525 7.237 7.487 310,452 +0.14(+1.96%)
Jan 31, 2007 7.309 7.381 7.185 7.343 193,068 +0.03(+0.39%)
Jan 30, 2007 7.372 7.477 7.204 7.314 197,238 -0.02(-0.33%)
Jan 29, 2007 7.204 7.482 7.151 7.338 215,586 +0.11(+1.46%)
Jan 26, 2007 7.185 7.271 7.094 7.233 222,675 +0.05(+0.67%)
Jan 25, 2007 7.295 7.453 7.170 7.185 435,342 -0.10(-1.32%)
Jan 24, 2007 7.022 7.314 6.979 7.281 268,127 +0.26(+3.69%)
Jan 23, 2007 7.022 7.142 6.892 7.022 222,258 -0.01(-0.14%)
Jan 22, 2007 6.907 7.055 6.811 7.031 181,809 +0.11(+1.59%)
Jan 19, 2007 6.955 6.988 6.820 6.921 257,285 -0.01(-0.14%)
Jan 18, 2007 6.811 7.002 6.763 6.931 185,979 +0.07(+0.98%)
Jan 17, 2007 6.993 7.031 6.835 6.863 185,979 -0.18(-2.52%)
Jan 16, 2007 7.132 7.228 6.940 7.041 145,531 -0.09(-1.28%)
Jan 12, 2007 7.137 7.357 7.050 7.132 130,102 -0.02(-0.27%)
Jan 11, 2007 7.055 7.237 7.012 7.151 261,455 +0.12(+1.71%)
Jan 10, 2007 7.026 7.055 6.883 7.031 251,239 -0.04(-0.54%)
Jan 09, 2007 7.070 7.132 6.907 7.070 212,875 +0.01(+0.14%)
Jan 08, 2007 6.945 7.122 6.729 7.060 234,351 +0.11(+1.52%)
Jan 05, 2007 7.118 7.118 6.902 6.955 403,859 -0.21(-2.95%)
Jan 04, 2007 7.223 7.228 6.892 7.166 457,234 -0.06(-0.80%)
Jan 03, 2007 7.175 7.511 7.166 7.223 275,216 +0.12(+1.76%)
Dec 29, 2006 7.386 7.425 7.098 7.098 195,987 -0.30(-4.02%)
Dec 28, 2006 7.597 7.597 7.396 7.396 103,414 -0.20(-2.65%)
Dec 27, 2006 7.381 7.597 7.381 7.597 135,940 +0.27(+3.73%)
Dec 26, 2006 7.151 7.362 7.151 7.324 128,225 +0.17(+2.41%)
Dec 22, 2006 7.401 7.420 7.118 7.151 240,188 -0.30(-3.99%)
Dec 21, 2006 7.194 7.549 7.194 7.449 213,501 +0.25(+3.53%)
Dec 20, 2006 7.319 7.516 7.185 7.194 365,078 -0.10(-1.38%)
Dec 19, 2006 7.353 7.353 7.228 7.295 173,469 -0.08(-1.04%)
Dec 18, 2006 7.482 7.506 7.338 7.372 241,648 -0.12(-1.66%)
Dec 15, 2006 7.530 7.626 7.477 7.497 352,986 -0.04(-0.57%)
Dec 14, 2006 7.458 7.640 7.453 7.540 275,425 +0.07(+0.90%)
Dec 13, 2006 7.453 7.544 7.449 7.473 155,539 +0.04(+0.58%)
Dec 12, 2006 7.420 7.473 7.372 7.429 302,529 +0.00(+0.06%)
Dec 11, 2006 7.300 7.564 7.242 7.425 404,067 +0.11(+1.44%)
Dec 08, 2006 7.391 7.420 7.257 7.319 253,949 -0.08(-1.10%)
Dec 07, 2006 7.405 7.621 7.386 7.401 332,761 +0.03(+0.46%)
Dec 06, 2006 7.497 7.650 7.367 7.367 458,068 -0.18(-2.35%)
Dec 05, 2006 6.772 7.674 6.772 7.544 1,340,012 +0.80(+11.80%)
Dec 04, 2006 6.648 6.815 6.595 6.748 363,202 +0.10(+1.52%)
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.