Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

27.33 -0.45 (-1.62%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 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, 2008 4.468 4.506 4.338 4.381 202,267 -0.07(-1.51%)
Apr 29, 2008 4.487 4.521 4.381 4.449 83,702 -0.04(-0.86%)
Apr 28, 2008 4.439 4.554 4.362 4.487 80,787 +0.03(+0.75%)
Apr 25, 2008 4.434 4.501 4.286 4.453 121,956 +0.02(+0.43%)
Apr 24, 2008 4.439 4.473 4.290 4.434 400,539 +0.04(+0.98%)
Apr 23, 2008 4.324 4.449 4.262 4.391 182,513 +0.08(+1.89%)
Apr 22, 2008 4.372 4.401 4.209 4.309 258,703 -0.09(-1.97%)
Apr 21, 2008 4.343 4.429 4.333 4.396 173,786 +0.01(+0.22%)
Apr 18, 2008 4.405 4.449 4.324 4.386 279,220 -0.00(-0.11%)
Apr 17, 2008 4.420 4.429 4.314 4.391 272,823 -0.04(-0.87%)
Apr 16, 2008 4.391 4.453 4.372 4.429 219,916 +0.07(+1.65%)
Apr 15, 2008 4.477 4.477 4.348 4.357 267,743 -0.11(-2.47%)
Apr 14, 2008 4.458 4.511 4.444 4.468 184,155 +0.00(+0.11%)
Apr 11, 2008 4.482 4.554 4.449 4.463 268,651 -0.08(-1.80%)
Apr 10, 2008 4.540 4.761 4.521 4.545 440,091 -0.00(-0.11%)
Apr 09, 2008 4.737 4.737 4.525 4.549 225,672 -0.20(-4.15%)
Apr 08, 2008 4.684 4.785 4.621 4.746 180,245 +0.03(+0.61%)
Apr 07, 2008 4.933 4.933 4.645 4.717 322,150 -0.19(-3.91%)
Apr 04, 2008 5.092 5.365 4.746 4.909 461,762 -0.25(-4.84%)
Apr 03, 2008 5.303 5.322 4.948 5.159 231,506 -0.20(-3.76%)
Apr 02, 2008 5.260 5.375 5.097 5.360 354,240 +0.08(+1.55%)
Apr 01, 2008 5.154 5.288 5.149 5.279 332,777 +0.17(+3.38%)
Mar 31, 2008 5.058 5.231 5.053 5.106 355,136 +0.03(+0.66%)
Mar 28, 2008 4.962 5.193 4.900 5.073 343,907 +0.10(+1.93%)
Mar 27, 2008 5.293 5.293 4.953 4.977 200,250 -0.30(-5.73%)
Mar 26, 2008 5.274 5.279 5.097 5.279 302,563 +0.00(+0.00%)
Mar 25, 2008 5.288 5.351 5.010 5.279 354,865 -0.08(-1.43%)
Mar 24, 2008 4.890 5.356 4.780 5.356 494,978 +0.56(+11.71%)
Mar 21, 2008 4.761 4.929 4.727 4.794 957,699 +0.00(+0.00%)
Mar 20, 2008 4.761 4.929 4.727 4.794 957,699 +0.05(+1.01%)
Mar 19, 2008 4.905 4.905 4.746 4.746 193,165 -0.07(-1.49%)
Mar 18, 2008 4.645 4.871 4.626 4.818 414,878 +0.29(+6.47%)
Mar 17, 2008 4.372 4.669 4.324 4.525 192,748 +0.03(+0.75%)
Mar 14, 2008 4.655 4.689 4.444 4.492 398,208 -0.12(-2.70%)
Mar 13, 2008 4.449 4.775 4.386 4.617 630,339 +0.10(+2.12%)
Mar 12, 2008 4.837 4.919 4.453 4.521 405,365 -0.24(-4.94%)
Mar 11, 2008 4.655 4.871 4.631 4.756 357,574 +0.21(+4.54%)
Mar 10, 2008 4.477 4.655 4.420 4.549 399,458 +0.12(+2.60%)
Mar 07, 2008 4.362 4.617 4.338 4.434 269,431 +0.03(+0.65%)
Mar 06, 2008 4.617 4.645 4.276 4.405 463,221 -0.23(-4.97%)
Mar 05, 2008 4.612 4.674 4.482 4.636 387,789 +0.04(+0.84%)
Mar 04, 2008 4.497 4.684 4.453 4.597 292,977 +0.05(+1.05%)
Mar 03, 2008 4.703 4.761 4.439 4.549 690,769 -0.16(-3.46%)
Feb 29, 2008 4.717 4.919 4.617 4.713 757,005 -0.10(-2.00%)
Feb 28, 2008 4.761 4.919 4.645 4.809 1,023,963 +0.00(+0.10%)
Feb 27, 2008 4.804 4.943 4.727 4.804 394,165 -0.06(-1.28%)
Feb 26, 2008 4.885 4.991 4.857 4.866 469,056 -0.06(-1.17%)
Feb 25, 2008 4.732 4.929 4.650 4.924 441,698 +0.12(+2.60%)
Feb 22, 2008 4.655 5.010 4.655 4.799 1,130,444 +0.42(+9.65%)
Feb 21, 2008 4.770 4.799 4.372 4.377 336,320 -0.36(-7.69%)
Feb 20, 2008 4.319 4.741 4.319 4.741 198,583 +0.41(+9.41%)
Feb 19, 2008 4.540 4.545 4.319 4.333 188,164 -0.12(-2.80%)
Feb 18, 2008 4.482 4.573 4.415 4.458 0 +0.00(+0.00%)
Feb 15, 2008 4.482 4.573 4.415 4.458 178,370 -0.05(-1.06%)
Feb 14, 2008 4.804 4.804 4.415 4.506 279,850 -0.28(-5.91%)
Feb 13, 2008 4.794 4.890 4.751 4.789 260,471 +0.05(+1.01%)
Feb 12, 2008 4.674 4.828 4.669 4.741 321,733 +0.08(+1.75%)
Feb 11, 2008 4.415 4.813 4.348 4.660 409,877 +0.26(+6.00%)
Feb 08, 2008 4.449 4.641 4.300 4.396 338,195 -0.09(-1.93%)
Feb 07, 2008 4.362 4.583 4.276 4.482 725,151 +0.10(+2.30%)
Feb 06, 2008 4.597 4.645 4.367 4.381 375,286 -0.16(-3.59%)
Feb 05, 2008 4.617 4.737 4.525 4.545 267,837 -0.17(-3.66%)
Feb 04, 2008 4.780 4.881 4.669 4.717 181,600 -0.07(-1.40%)
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.