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 (%)
May 31, 2002 8.662 8.825 8.648 8.749 106,897 +0.40(+4.77%)
May 28, 2002 8.446 8.566 8.187 8.350 209,001 +0.05(+0.58%)
May 27, 2002 8.470 8.614 8.302 8.302 120,650 +0.00(+0.00%)
May 24, 2002 8.470 8.614 8.302 8.302 120,650 -0.17(-1.98%)
May 23, 2002 8.638 8.662 8.278 8.470 118,566 -0.14(-1.67%)
May 22, 2002 8.720 8.749 8.614 8.614 95,644 -0.09(-0.99%)
May 21, 2002 8.701 8.758 8.686 8.701 99,187 +0.01(+0.17%)
May 20, 2002 8.657 8.854 8.657 8.686 155,657 +0.02(+0.28%)
May 17, 2002 8.566 8.734 8.566 8.662 91,894 +0.10(+1.18%)
May 16, 2002 8.624 8.629 8.518 8.561 145,447 -0.07(-0.83%)
May 15, 2002 8.629 8.686 8.494 8.633 76,474 -0.00(-0.06%)
May 14, 2002 8.638 8.710 8.504 8.638 128,985 -0.02(-0.28%)
May 13, 2002 8.485 8.720 8.470 8.662 63,554 +0.17(+1.98%)
May 10, 2002 8.845 8.849 8.408 8.494 95,436 -0.36(-4.06%)
May 09, 2002 9.118 9.190 8.854 8.854 253,177 -0.24(-2.64%)
May 08, 2002 9.233 9.300 9.041 9.094 69,597 -0.12(-1.25%)
May 07, 2002 9.094 9.262 9.094 9.209 78,349 +0.13(+1.48%)
May 06, 2002 9.080 9.204 9.070 9.075 80,850 -0.04(-0.47%)
May 03, 2002 9.204 9.204 9.061 9.118 81,266 -0.09(-0.94%)
May 02, 2002 9.166 9.334 9.118 9.204 69,806 +0.05(+0.52%)
May 01, 2002 9.070 9.238 9.061 9.156 216,295 +0.09(+0.95%)
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%)
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.