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 26, 2010 6.579 6.584 6.349 6.373 82,683 -0.20(-2.99%)
Feb 25, 2010 6.546 6.589 6.464 6.570 92,961 -0.09(-1.37%)
Feb 24, 2010 6.685 6.685 6.603 6.661 57,274 -0.03(-0.43%)
Feb 23, 2010 6.589 6.704 6.435 6.690 115,405 +0.11(+1.68%)
Feb 22, 2010 6.493 6.647 6.493 6.579 91,762 +0.09(+1.33%)
Feb 19, 2010 6.392 6.507 6.387 6.493 125,142 +0.11(+1.65%)
Feb 18, 2010 6.282 6.407 6.267 6.387 127,399 +0.09(+1.37%)
Feb 17, 2010 6.109 6.315 6.080 6.301 123,119 +0.18(+2.98%)
Feb 16, 2010 6.071 6.124 5.989 6.119 47,741 +0.05(+0.79%)
Feb 12, 2010 6.004 6.071 6.071 6.071 128,360 +0.00(+0.08%)
Feb 11, 2010 5.869 6.071 5.797 6.066 145,117 +0.16(+2.76%)
Feb 10, 2010 5.951 5.975 5.778 5.903 77,693 -0.09(-1.44%)
Feb 09, 2010 5.903 6.018 5.706 5.989 132,092 +0.14(+2.38%)
Feb 08, 2010 5.946 5.975 5.826 5.850 160,060 -0.12(-2.09%)
Feb 05, 2010 5.831 5.989 5.831 5.975 65,311 +0.13(+2.30%)
Feb 04, 2010 6.008 6.028 5.812 5.840 113,690 -0.21(-3.49%)
Feb 03, 2010 5.970 6.061 5.908 6.052 106,711 +0.05(+0.80%)
Feb 02, 2010 5.855 6.052 5.855 6.004 113,717 +0.13(+2.29%)
Feb 01, 2010 5.956 5.956 5.831 5.869 67,274 -0.05(-0.81%)
Jan 29, 2010 5.831 6.066 5.831 5.917 172,269 +0.16(+2.75%)
Jan 28, 2010 5.922 5.922 5.730 5.759 111,373 -0.12(-2.12%)
Jan 27, 2010 5.778 5.912 5.730 5.884 80,529 +0.10(+1.74%)
Jan 26, 2010 5.773 5.864 5.749 5.783 96,722 +0.01(+0.25%)
Jan 25, 2010 5.936 5.936 5.668 5.768 98,353 -0.12(-1.96%)
Jan 22, 2010 5.927 6.071 5.869 5.884 99,193 -0.06(-1.05%)
Jan 21, 2010 6.119 6.157 5.936 5.946 92,463 -0.17(-2.82%)
Jan 20, 2010 6.229 6.253 6.023 6.119 128,614 -0.17(-2.67%)
Jan 19, 2010 6.267 6.325 6.181 6.287 101,700 +0.04(+0.69%)
Jan 15, 2010 6.325 6.244 6.244 6.244 143,363 -0.06(-0.91%)
Jan 14, 2010 6.421 6.459 6.301 6.301 44,694 -0.13(-2.09%)
Jan 13, 2010 6.291 6.479 6.210 6.435 164,815 +0.14(+2.29%)
Jan 12, 2010 6.359 6.378 6.220 6.291 65,797 -0.12(-1.87%)
Jan 11, 2010 6.541 6.546 6.402 6.411 87,964 -0.12(-1.91%)
Jan 08, 2010 6.608 6.680 6.517 6.536 56,326 -0.07(-1.09%)
Jan 07, 2010 6.512 6.637 6.479 6.608 99,633 +0.11(+1.70%)
Jan 06, 2010 6.531 6.551 6.474 6.498 149,114 -0.02(-0.29%)
Jan 05, 2010 6.618 6.637 6.493 6.517 257,489 -0.11(-1.59%)
Jan 04, 2010 6.575 6.632 6.507 6.623 218,041 +0.03(+0.51%)
Dec 31, 2009 6.584 6.589 6.589 6.589 238,591 -0.02(-0.29%)
Dec 30, 2009 6.517 6.608 6.517 6.608 100,514 +0.05(+0.81%)
Dec 29, 2009 6.584 6.599 6.479 6.555 131,525 -0.02(-0.29%)
Dec 28, 2009 6.565 6.606 6.498 6.575 110,514 +0.00(+0.00%)
Dec 24, 2009 6.575 6.603 6.527 6.575 20,258 +0.02(+0.29%)
Dec 23, 2009 6.594 6.627 6.493 6.555 66,632 -0.00(-0.07%)
Dec 22, 2009 6.613 6.635 6.507 6.560 99,460 -0.02(-0.36%)
Dec 21, 2009 6.589 6.685 6.483 6.584 154,813 +0.09(+1.33%)
Dec 18, 2009 6.455 6.541 6.359 6.498 432,954 +0.14(+2.19%)
Dec 17, 2009 6.325 6.383 6.248 6.359 146,120 -0.01(-0.15%)
Dec 16, 2009 6.315 6.402 6.306 6.368 115,128 +0.11(+1.69%)
Dec 15, 2009 6.172 6.383 6.071 6.263 303,696 +0.10(+1.64%)
Dec 14, 2009 6.109 6.181 6.042 6.162 100,725 +0.16(+2.72%)
Dec 11, 2009 5.773 6.013 5.773 5.999 151,977 +0.26(+4.60%)
Dec 10, 2009 5.975 6.071 5.730 5.735 190,746 -0.22(-3.63%)
Dec 09, 2009 6.143 6.143 5.831 5.951 71,469 -0.22(-3.58%)
Dec 08, 2009 6.028 6.234 6.028 6.172 91,169 +0.12(+1.98%)
Dec 07, 2009 6.215 6.220 5.941 6.052 154,161 -0.16(-2.55%)
Dec 04, 2009 6.061 6.239 6.047 6.210 149,766 +0.25(+4.27%)
Dec 03, 2009 5.980 6.239 5.927 5.956 142,615 -0.02(-0.32%)
Dec 02, 2009 5.778 6.056 5.778 5.975 101,706 +0.18(+3.06%)
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.