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 (%)
Apr 30, 2002 8.941 9.070 8.701 9.070 5,084,394 +0.09(+0.96%)
Apr 29, 2002 8.955 9.022 8.902 8.984 169,410 +0.06(+0.65%)
Apr 26, 2002 8.854 8.945 8.854 8.926 36,882 +0.04(+0.43%)
Apr 25, 2002 8.854 8.969 8.806 8.888 187,747 +0.03(+0.38%)
Apr 24, 2002 9.214 9.310 8.806 8.854 520,108 -0.34(-3.71%)
Apr 23, 2002 9.214 9.286 9.180 9.195 179,412 +0.03(+0.31%)
Apr 22, 2002 9.142 9.224 9.137 9.166 410,919 +0.02(+0.21%)
Apr 19, 2002 9.358 9.368 9.147 9.147 158,991 -0.21(-2.26%)
Apr 18, 2002 9.406 9.406 9.252 9.358 182,954 -0.01(-0.10%)
Apr 17, 2002 9.262 9.382 9.190 9.368 101,479 +0.13(+1.40%)
Apr 16, 2002 9.200 9.238 9.118 9.238 115,857 +0.04(+0.42%)
Apr 15, 2002 9.190 9.276 8.974 9.200 172,535 +0.01(+0.10%)
Apr 12, 2002 8.974 9.190 8.974 9.190 147,739 +0.25(+2.85%)
Apr 11, 2002 8.974 9.080 8.907 8.936 85,642 -0.04(-0.43%)
Apr 10, 2002 9.286 9.358 8.926 8.974 530,944 -0.13(-1.48%)
Apr 09, 2002 9.118 9.204 9.061 9.108 191,081 +0.13(+1.50%)
Apr 08, 2002 8.629 8.984 8.614 8.974 105,021 +0.36(+4.18%)
Apr 05, 2002 8.528 8.758 8.528 8.614 101,271 +0.08(+0.96%)
Apr 04, 2002 8.374 8.533 8.374 8.533 114,398 +0.18(+2.18%)
Apr 03, 2002 8.403 8.417 8.317 8.350 105,021 -0.05(-0.57%)
Apr 02, 2002 8.278 8.446 8.230 8.398 282,767 +0.07(+0.86%)
Apr 01, 2002 8.259 8.350 8.096 8.326 372,160 +0.07(+0.81%)
Mar 29, 2002 8.221 8.470 8.221 8.259 408,210 +0.00(+0.00%)
Mar 28, 2002 8.221 8.470 8.221 8.259 408,210 +0.06(+0.70%)
Mar 27, 2002 8.297 8.302 8.110 8.201 605,959 -0.10(-1.21%)
Mar 26, 2002 8.158 8.571 8.158 8.302 345,071 +0.14(+1.70%)
Mar 25, 2002 8.614 8.614 8.014 8.163 722,859 -0.50(-5.76%)
Mar 22, 2002 8.638 8.686 8.537 8.662 309,022 +0.02(+0.28%)
Mar 21, 2002 9.310 9.310 8.600 8.638 303,605 -0.62(-6.74%)
Mar 20, 2002 9.166 9.310 9.108 9.262 69,181 +0.13(+1.47%)
Mar 19, 2002 9.296 9.310 9.113 9.128 88,560 -0.16(-1.71%)
Mar 18, 2002 9.310 9.344 9.276 9.286 54,803 -0.02(-0.26%)
Mar 15, 2002 9.118 9.406 9.094 9.310 244,425 -0.13(-1.37%)
Mar 14, 2002 9.593 9.593 9.435 9.440 76,265 -0.14(-1.50%)
Mar 13, 2002 9.670 9.694 9.574 9.584 312,148 -0.08(-0.84%)
Mar 12, 2002 9.891 9.891 9.574 9.665 181,496 -0.27(-2.75%)
Mar 11, 2002 9.646 9.939 9.598 9.939 158,157 +0.27(+2.78%)
Mar 08, 2002 9.387 9.670 9.305 9.670 180,662 +0.29(+3.07%)
Mar 07, 2002 9.401 9.459 9.358 9.382 154,198 +0.03(+0.31%)
Mar 06, 2002 9.646 9.828 9.296 9.353 178,787 -0.29(-3.03%)
Mar 05, 2002 10.01 10.01 9.646 9.646 125,026 -0.41(-4.10%)
Mar 04, 2002 9.694 10.29 9.622 10.06 155,865 +0.41(+4.28%)
Mar 01, 2002 9.435 9.718 9.416 9.646 48,968 +0.19(+1.98%)
Feb 28, 2002 9.574 9.598 9.454 9.459 184,621 -0.12(-1.20%)
Feb 27, 2002 9.406 9.574 9.300 9.574 304,438 +0.22(+2.31%)
Feb 26, 2002 9.224 9.406 9.166 9.358 68,347 +0.18(+1.99%)
Feb 25, 2002 8.998 9.248 8.998 9.176 180,245 +0.21(+2.30%)
Feb 22, 2002 8.969 8.974 8.782 8.969 73,348 +0.00(+0.05%)
Feb 21, 2002 9.070 9.070 8.734 8.965 286,309 -0.15(-1.68%)
Feb 20, 2002 8.758 9.118 8.758 9.118 121,066 +0.38(+4.40%)
Feb 19, 2002 8.792 8.849 8.696 8.734 146,697 -0.01(-0.11%)
Feb 18, 2002 8.758 8.883 8.662 8.744 354,240 +0.00(+0.00%)
Feb 15, 2002 8.758 8.883 8.662 8.744 139,404 +0.01(+0.11%)
Feb 14, 2002 8.878 9.142 8.686 8.734 333,819 -0.10(-1.14%)
Feb 13, 2002 8.638 8.854 8.638 8.835 190,248 +0.22(+2.56%)
Feb 12, 2002 8.552 8.614 8.537 8.614 322,358 +0.05(+0.56%)
Feb 11, 2002 8.475 8.566 8.302 8.566 335,695 +0.10(+1.19%)
Feb 08, 2002 8.638 8.638 8.446 8.465 771,827 +0.22(+2.62%)
Feb 07, 2002 8.417 8.470 8.245 8.249 558,033 -0.19(-2.27%)
Feb 06, 2002 8.480 8.499 8.369 8.441 51,469 -0.04(-0.45%)
Feb 05, 2002 8.446 8.557 8.446 8.480 410,919 +0.03(+0.40%)
Feb 04, 2002 8.350 8.494 8.254 8.446 164,826 +0.10(+1.15%)
Feb 01, 2002 8.437 8.600 8.350 8.350 4,355,075 -0.13(-1.58%)
Jan 31, 2002 8.211 8.485 8.182 8.485 299,437 +0.27(+3.33%)
Jan 30, 2002 8.024 8.216 8.024 8.211 7,397,376 +0.15(+1.85%)
Jan 29, 2002 8.158 8.158 8.062 8.062 26,255 -0.10(-1.18%)
Jan 28, 2002 7.846 8.206 7.846 8.158 165,242 +0.27(+3.47%)
Jan 25, 2002 8.077 8.077 7.885 7.885 23,546 -0.20(-2.49%)
Jan 24, 2002 8.014 8.110 7.990 8.086 16,670 +0.05(+0.60%)
Jan 23, 2002 7.765 8.077 7.765 8.038 51,260 +0.29(+3.72%)
Jan 22, 2002 7.957 7.971 7.750 7.750 93,561 -0.23(-2.89%)
Jan 21, 2002 7.794 8.134 7.794 7.981 52,927 +0.00(+0.00%)
Jan 18, 2002 7.794 8.134 7.794 7.981 52,927 +0.19(+2.40%)
Jan 17, 2002 7.822 7.822 7.750 7.794 32,923 -0.00(-0.06%)
Jan 16, 2002 7.846 7.870 7.736 7.798 68,555 -0.06(-0.79%)
Jan 15, 2002 8.062 8.062 7.798 7.861 104,396 -0.20(-2.50%)
Jan 14, 2002 8.283 8.283 8.062 8.062 35,424 -0.22(-2.61%)
Jan 11, 2002 8.302 8.389 8.278 8.278 57,511 +0.01(+0.12%)
Jan 10, 2002 8.422 8.446 8.153 8.269 187,539 +0.35(+4.42%)
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.