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 (%)
Jul 31, 2002 6.498 6.498 6.239 6.311 223,171 -0.20(-3.10%)
Jul 30, 2002 6.431 6.536 6.431 6.512 131,694 +0.13(+2.03%)
Jul 29, 2002 6.095 6.383 6.023 6.383 225,255 +0.22(+3.50%)
Jul 26, 2002 5.999 6.311 5.975 6.167 282,142 +0.36(+6.20%)
Jul 25, 2002 5.749 6.080 5.749 5.807 320,900 +0.07(+1.26%)
Jul 24, 2002 5.730 5.807 5.442 5.735 692,019 +0.17(+3.02%)
Jul 23, 2002 5.879 5.903 5.452 5.567 165,659 -0.36(-6.07%)
Jul 22, 2002 6.052 6.104 5.850 5.927 171,285 -0.12(-1.98%)
Jul 19, 2002 6.411 6.469 5.951 6.047 142,112 -0.46(-7.01%)
Jul 17, 2002 6.613 6.887 6.277 6.503 312,356 -0.82(-11.15%)
Jul 12, 2002 7.659 7.688 7.285 7.318 1,229,423 -0.39(-5.04%)
Jul 11, 2002 8.086 8.086 7.645 7.707 394,040 -0.40(-4.97%)
Jul 10, 2002 8.614 8.614 7.986 8.110 509,898 -0.52(-6.01%)
Jul 09, 2002 8.806 8.806 8.629 8.629 112,106 -0.18(-2.02%)
Jul 08, 2002 9.003 9.003 8.806 8.806 89,185 -0.19(-2.13%)
Jul 05, 2002 8.744 9.008 8.744 8.998 58,345 +0.29(+3.31%)
Jul 04, 2002 8.662 8.734 8.504 8.710 166,284 +0.00(+0.00%)
Jul 03, 2002 8.662 8.734 8.504 8.710 166,284 +0.03(+0.33%)
Jul 02, 2002 8.998 9.003 8.614 8.681 372,369 -0.34(-3.78%)
Jul 01, 2002 9.478 9.478 9.013 9.022 180,871 -0.46(-4.81%)
Jun 28, 2002 9.238 9.478 9.190 9.478 363,617 +0.22(+2.33%)
Jun 27, 2002 9.070 9.262 8.955 9.262 135,444 +0.22(+2.44%)
Jun 26, 2002 9.075 9.080 8.965 9.041 221,296 -0.06(-0.63%)
Jun 25, 2002 9.305 9.334 9.046 9.099 253,594 -0.02(-0.21%)
Jun 21, 2002 8.950 9.142 8.950 9.118 147,947 +0.07(+0.80%)
Jun 20, 2002 9.099 9.233 9.046 9.046 71,473 -0.05(-0.53%)
Jun 19, 2002 9.070 9.137 9.046 9.094 329,860 +0.00(+0.00%)
Jun 18, 2002 9.070 9.142 9.061 9.094 323,400 -0.02(-0.26%)
Jun 17, 2002 9.094 9.190 9.075 9.118 150,031 +0.05(+0.53%)
Jun 14, 2002 9.046 9.108 8.878 9.070 409,252 -0.12(-1.31%)
Jun 12, 2002 8.350 9.190 8.350 9.190 3,155,866 +1.19(+14.95%)
Jun 11, 2002 8.101 8.254 7.846 7.995 112,940 -0.06(-0.72%)
Jun 10, 2002 8.206 8.302 8.034 8.053 90,227 -0.10(-1.24%)
Jun 07, 2002 8.149 8.206 8.005 8.153 104,188 -0.03(-0.35%)
Jun 06, 2002 8.245 8.288 8.067 8.182 187,330 -0.06(-0.76%)
Jun 05, 2002 8.437 8.542 8.225 8.245 162,533 -0.50(-5.76%)
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%)
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.