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 28, 2006 7.170 7.324 7.098 7.242 180,975 +0.02(+0.33%)
Apr 27, 2006 7.098 7.261 7.031 7.218 163,044 +0.10(+1.35%)
Apr 26, 2006 7.314 7.410 7.098 7.122 122,596 -0.17(-2.30%)
Apr 25, 2006 7.271 7.300 7.166 7.290 118,634 +0.02(+0.26%)
Apr 24, 2006 7.410 7.410 7.271 7.271 149,909 -0.26(-3.44%)
Apr 21, 2006 7.602 7.626 7.333 7.530 184,937 +0.05(+0.71%)
Apr 20, 2006 7.386 7.482 7.343 7.477 128,225 +0.05(+0.71%)
Apr 19, 2006 7.362 7.501 7.362 7.425 164,504 -0.00(-0.06%)
Apr 18, 2006 7.002 7.429 7.002 7.429 156,581 +0.43(+6.10%)
Apr 17, 2006 6.979 7.007 6.931 7.002 191,192 -0.00(-0.07%)
Apr 13, 2006 7.022 7.031 6.926 7.007 97,576 -0.01(-0.20%)
Apr 12, 2006 6.796 7.055 6.796 7.022 134,063 -0.01(-0.20%)
Apr 11, 2006 6.959 7.036 6.950 7.036 132,395 +0.10(+1.38%)
Apr 10, 2006 6.979 7.017 6.907 6.940 187,647 -0.05(-0.69%)
Apr 07, 2006 7.094 7.113 6.979 6.988 184,937 -0.06(-0.88%)
Apr 06, 2006 6.758 7.055 6.758 7.050 192,651 +0.15(+2.15%)
Apr 05, 2006 7.098 7.098 6.897 6.902 108,835 -0.23(-3.23%)
Apr 04, 2006 6.907 7.142 6.887 7.132 202,867 +0.15(+2.20%)
Apr 03, 2006 6.931 6.993 6.863 6.979 250,613 +0.10(+1.39%)
Mar 31, 2006 7.002 7.002 6.883 6.883 251,030 -0.12(-1.71%)
Mar 30, 2006 7.041 7.041 6.902 7.002 108,210 -0.03(-0.41%)
Mar 29, 2006 7.103 7.132 7.012 7.031 140,318 +0.00(+0.07%)
Mar 28, 2006 7.007 7.074 6.907 7.026 74,433 +0.02(+0.34%)
Mar 27, 2006 7.098 7.137 6.950 7.002 108,835 -0.10(-1.42%)
Mar 24, 2006 7.084 7.113 7.007 7.103 88,611 +0.02(+0.34%)
Mar 23, 2006 7.026 7.118 6.988 7.079 125,098 +0.03(+0.41%)
Mar 22, 2006 6.921 7.060 6.907 7.050 258,953 +0.10(+1.45%)
Mar 21, 2006 7.156 7.156 6.935 6.950 247,486 -0.17(-2.42%)
Mar 20, 2006 7.050 7.122 6.998 7.122 112,380 +0.08(+1.09%)
Mar 17, 2006 7.055 7.098 6.955 7.046 519,158 +0.04(+0.55%)
Mar 16, 2006 7.041 7.050 6.945 7.007 141,569 -0.02(-0.27%)
Mar 15, 2006 6.950 7.041 6.940 7.026 184,728 +0.07(+1.03%)
Mar 14, 2006 6.868 7.012 6.815 6.955 115,716 +0.09(+1.33%)
Mar 13, 2006 6.806 6.950 6.739 6.863 185,354 +0.06(+0.85%)
Mar 10, 2006 6.782 6.835 6.720 6.806 192,651 +0.03(+0.50%)
Mar 09, 2006 6.763 6.806 6.696 6.772 157,415 +0.03(+0.50%)
Mar 08, 2006 6.619 6.806 6.614 6.739 123,638 +0.11(+1.59%)
Mar 07, 2006 6.662 6.691 6.571 6.633 177,222 -0.10(-1.43%)
Mar 06, 2006 6.273 6.811 6.273 6.729 103,623 +0.00(+0.00%)
Mar 03, 2006 6.835 6.835 6.715 6.729 536,463 -0.10(-1.41%)
Mar 02, 2006 6.801 6.883 6.787 6.825 301,487 +0.01(+0.21%)
Mar 01, 2006 6.835 6.873 6.787 6.811 410,322 -0.02(-0.35%)
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%)
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.