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

Haverty Furniture Companies (NY: HVT )

26.75 -0.05 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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 (%)
Jun 29, 2012 5.423 5.629 5.414 5.487 159,600 +0.20(+3.81%)
Jun 28, 2012 5.551 5.619 5.192 5.285 57,167 -0.33(-5.94%)
Jun 27, 2012 5.615 5.723 5.536 5.619 96,372 +0.05(+0.97%)
Jun 26, 2012 5.452 5.610 5.398 5.565 40,870 +0.15(+2.72%)
Jun 25, 2012 5.398 5.560 5.310 5.418 42,358 -0.06(-1.08%)
Jun 22, 2012 5.443 5.516 5.428 5.477 241,508 +0.08(+1.55%)
Jun 21, 2012 5.497 5.497 5.349 5.393 147,890 -0.09(-1.70%)
Jun 20, 2012 5.762 5.762 5.403 5.487 62,659 -0.30(-5.18%)
Jun 19, 2012 5.536 5.821 5.472 5.786 86,586 +0.29(+5.27%)
Jun 18, 2012 5.521 5.578 5.423 5.497 80,399 -0.10(-1.76%)
Jun 15, 2012 5.305 5.600 5.202 5.595 155,160 +0.27(+4.98%)
Jun 14, 2012 5.256 5.452 5.158 5.330 87,781 +0.14(+2.65%)
Jun 13, 2012 5.393 5.460 5.133 5.192 93,758 -0.19(-3.47%)
Jun 12, 2012 5.138 5.392 5.138 5.379 79,634 +0.24(+4.68%)
Jun 11, 2012 5.443 5.443 5.104 5.138 88,296 -0.26(-4.74%)
Jun 08, 2012 5.408 5.472 5.310 5.393 125,360 -0.03(-0.63%)
Jun 07, 2012 5.605 5.605 5.418 5.428 94,084 -0.08(-1.52%)
Jun 06, 2012 5.713 5.713 5.428 5.511 112,609 -0.18(-3.19%)
Jun 05, 2012 5.708 5.772 5.565 5.693 51,334 -0.07(-1.28%)
Jun 04, 2012 5.742 5.806 5.624 5.767 65,798 +0.02(+0.43%)
Jun 01, 2012 5.836 5.988 5.610 5.742 137,057 -0.22(-3.71%)
May 31, 2012 5.953 6.140 5.919 5.963 247,857 +0.00(+0.08%)
May 30, 2012 5.840 6.007 5.786 5.958 92,158 +0.05(+0.83%)
May 29, 2012 5.944 5.963 5.777 5.909 62,252 +0.02(+0.42%)
May 25, 2012 5.904 5.943 5.836 5.885 66,343 -0.00(-0.08%)
May 24, 2012 5.806 5.953 5.792 5.890 41,854 +0.10(+1.69%)
May 23, 2012 5.777 5.880 5.743 5.792 57,413 -0.06(-1.09%)
May 22, 2012 6.012 6.032 5.770 5.855 96,741 -0.18(-3.00%)
May 21, 2012 5.875 6.081 5.875 6.036 79,995 +0.16(+2.66%)
May 18, 2012 5.997 6.056 5.811 5.880 91,845 -0.12(-2.04%)
May 17, 2012 5.983 6.100 5.899 6.002 84,720 +0.01(+0.16%)
May 16, 2012 5.836 6.193 5.836 5.992 68,148 +0.20(+3.47%)
May 15, 2012 5.841 5.894 5.757 5.792 55,141 -0.06(-1.09%)
May 14, 2012 5.669 5.865 5.669 5.855 81,031 +0.09(+1.61%)
May 11, 2012 5.748 5.806 5.728 5.762 67,961 -0.03(-0.59%)
May 10, 2012 5.831 5.865 5.757 5.797 23,169 -0.00(-0.08%)
May 09, 2012 5.821 5.914 5.787 5.801 38,331 -0.09(-1.50%)
May 08, 2012 5.870 5.978 5.811 5.890 63,661 -0.02(-0.33%)
May 07, 2012 5.880 5.973 5.777 5.909 58,893 +0.03(+0.58%)
May 04, 2012 5.860 6.027 5.699 5.875 97,684 -0.02(-0.41%)
May 03, 2012 5.968 6.046 5.782 5.899 98,166 -0.05(-0.90%)
May 02, 2012 5.801 5.968 5.767 5.953 51,170 +0.14(+2.44%)
May 01, 2012 5.860 6.110 5.728 5.811 104,302 -0.06(-1.08%)
Apr 30, 2012 6.301 6.301 5.870 5.875 98,791 -0.45(-7.05%)
Apr 27, 2012 6.110 6.350 6.056 6.320 80,306 +0.25(+4.20%)
Apr 26, 2012 6.076 6.076 5.943 6.066 26,183 -0.00(-0.08%)
Apr 25, 2012 6.056 6.110 5.963 6.071 39,554 +0.11(+1.89%)
Apr 24, 2012 5.875 6.032 5.875 5.958 59,167 +0.11(+1.84%)
Apr 23, 2012 5.875 5.948 5.826 5.850 75,234 -0.09(-1.57%)
Apr 20, 2012 5.973 6.242 5.894 5.943 75,234 +0.07(+1.17%)
Apr 19, 2012 5.875 6.095 5.860 5.875 73,371 -0.01(-0.17%)
Apr 18, 2012 6.193 6.193 5.875 5.885 64,521 -0.37(-5.95%)
Apr 17, 2012 6.076 6.325 6.066 6.257 47,004 +0.22(+3.57%)
Apr 16, 2012 5.919 6.120 5.875 6.041 43,235 +0.17(+2.92%)
Apr 13, 2012 5.880 5.894 5.870 5.870 80,547 -0.02(-0.42%)
Apr 12, 2012 5.757 5.924 5.718 5.894 61,953 +0.11(+1.86%)
Apr 11, 2012 5.826 5.841 5.684 5.787 73,717 +0.04(+0.77%)
Apr 10, 2012 5.899 5.929 5.630 5.743 116,625 -0.17(-2.90%)
Apr 09, 2012 5.704 5.968 5.684 5.914 213,912 +0.10(+1.68%)
Apr 05, 2012 5.601 5.860 5.601 5.816 50,513 +0.20(+3.57%)
Apr 04, 2012 5.664 5.855 5.503 5.615 89,144 -0.14(-2.47%)
Apr 03, 2012 5.841 5.978 5.684 5.757 90,037 -0.12(-2.00%)
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.