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, 2006 7.395 7.534 7.318 7.395 175,244 -0.05(-0.64%)
Jul 28, 2006 7.510 7.510 7.280 7.443 162,950 -0.02(-0.26%)
Jul 27, 2006 7.285 7.525 7.285 7.462 362,367 +0.23(+3.12%)
Jul 26, 2006 7.175 7.318 7.093 7.237 491,560 +0.06(+0.87%)
Jul 25, 2006 7.270 7.318 7.175 7.175 322,775 -0.10(-1.32%)
Jul 24, 2006 7.203 7.309 7.151 7.270 269,639 +0.07(+0.93%)
Jul 21, 2006 7.203 7.304 7.055 7.203 342,779 -0.01(-0.13%)
Jul 20, 2006 7.453 7.534 7.170 7.213 1,109,189 -0.19(-2.59%)
Jul 19, 2006 7.266 7.434 7.266 7.405 277,349 +0.19(+2.59%)
Jul 18, 2006 7.208 7.290 7.007 7.218 497,187 -0.00(-0.07%)
Jul 17, 2006 7.127 7.299 7.098 7.222 350,073 +0.05(+0.67%)
Jul 14, 2006 7.213 7.285 7.016 7.175 533,236 -0.06(-0.86%)
Jul 13, 2006 7.395 7.424 7.199 7.237 365,492 -0.16(-2.20%)
Jul 12, 2006 7.942 7.942 7.386 7.400 280,475 -0.52(-6.60%)
Jul 11, 2006 7.971 7.971 7.616 7.923 196,916 -0.09(-1.14%)
Jul 10, 2006 7.870 8.125 7.837 8.014 362,367 +0.12(+1.58%)
Jul 07, 2006 7.678 7.894 7.635 7.890 459,679 +0.16(+2.11%)
Jul 06, 2006 7.678 7.899 7.510 7.726 456,136 +0.24(+3.21%)
Jul 05, 2006 7.597 7.606 7.414 7.486 416,753 -0.18(-2.38%)
Jul 03, 2006 7.650 7.707 7.582 7.669 127,526 +0.14(+1.85%)
Jun 30, 2006 7.678 7.741 7.482 7.530 573,452 -0.15(-1.94%)
Jun 29, 2006 7.578 7.750 7.530 7.678 294,853 +0.20(+2.63%)
Jun 28, 2006 7.616 7.678 7.275 7.482 199,208 -0.15(-1.95%)
Jun 27, 2006 7.654 7.685 7.530 7.630 275,890 -0.05(-0.62%)
Jun 26, 2006 7.501 7.760 7.491 7.678 190,664 +0.20(+2.70%)
Jun 23, 2006 7.630 7.678 7.443 7.477 127,734 -0.19(-2.50%)
Jun 22, 2006 7.563 7.678 7.506 7.669 166,076 +0.12(+1.52%)
Jun 21, 2006 7.438 7.630 7.357 7.554 111,689 +0.05(+0.64%)
Jun 20, 2006 7.558 7.659 7.462 7.506 132,110 -0.08(-1.01%)
Jun 19, 2006 7.554 7.678 7.472 7.582 259,429 +0.03(+0.38%)
Jun 16, 2006 7.616 7.789 7.405 7.554 682,642 -0.11(-1.44%)
Jun 15, 2006 7.530 7.726 7.486 7.664 250,052 +0.13(+1.78%)
Jun 14, 2006 7.266 7.582 7.222 7.530 194,623 +0.22(+2.95%)
Jun 13, 2006 7.299 7.530 7.222 7.314 304,021 -0.03(-0.46%)
Jun 12, 2006 7.544 7.544 7.021 7.347 460,095 -0.20(-2.61%)
Jun 09, 2006 7.736 7.866 7.482 7.544 243,592 -0.13(-1.75%)
Jun 08, 2006 7.165 7.678 7.064 7.678 409,252 +0.51(+7.17%)
Jun 07, 2006 7.645 7.755 7.103 7.165 580,746 -0.58(-7.44%)
Jun 06, 2006 7.347 7.942 7.347 7.741 499,479 +0.20(+2.67%)
Jun 05, 2006 7.506 7.731 7.415 7.539 351,740 -0.06(-0.82%)
Jun 02, 2006 6.959 7.602 6.959 7.602 458,012 +0.71(+10.23%)
Jun 01, 2006 6.719 6.896 6.719 6.896 270,889 +0.17(+2.50%)
May 31, 2006 6.719 6.791 6.575 6.728 590,331 -0.12(-1.68%)
May 30, 2006 7.059 7.059 6.839 6.843 213,169 -0.24(-3.39%)
May 26, 2006 7.266 7.266 7.045 7.083 127,526 -0.16(-2.25%)
May 25, 2006 7.031 7.246 7.031 7.246 153,365 +0.22(+3.07%)
May 24, 2006 6.834 7.050 6.834 7.031 308,814 +0.18(+2.59%)
May 23, 2006 6.911 6.959 6.824 6.853 171,494 -0.03(-0.42%)
May 22, 2006 6.829 7.050 6.733 6.882 263,179 +0.00(+0.07%)
May 19, 2006 6.887 6.949 6.728 6.877 157,116 -0.07(-1.04%)
May 18, 2006 6.954 7.007 6.891 6.949 204,000 -0.03(-0.41%)
May 17, 2006 6.911 7.064 6.882 6.978 182,121 -0.03(-0.41%)
May 16, 2006 7.031 7.055 6.959 7.007 140,654 -0.01(-0.21%)
May 15, 2006 6.810 7.093 6.795 7.021 160,658 +0.16(+2.38%)
May 12, 2006 6.944 7.136 6.824 6.858 242,758 -0.33(-4.54%)
May 11, 2006 7.318 7.342 7.175 7.184 213,377 -0.16(-2.16%)
May 10, 2006 7.246 7.448 7.227 7.342 166,493 +0.11(+1.53%)
May 09, 2006 7.251 7.371 7.184 7.232 182,954 -0.07(-0.92%)
May 08, 2006 7.270 7.333 7.170 7.299 162,117 +0.00(+0.00%)
May 05, 2006 7.194 7.462 7.194 7.299 166,076 +0.13(+1.88%)
May 04, 2006 7.381 7.381 7.088 7.165 244,217 -0.22(-2.99%)
May 03, 2006 7.141 7.462 7.079 7.386 298,812 +0.24(+3.43%)
May 02, 2006 7.534 7.798 7.083 7.141 565,951 +0.09(+1.22%)
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.