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

Haverty Furniture Companies (NY: HVT )

27.31 -0.47 (-1.69%)
Streaming Delayed Price Updated: 1:03 PM 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 (%)
Jul 31, 2007 5.439 5.482 5.266 5.348 529,166 -0.05(-0.89%)
Jul 30, 2007 5.453 5.688 5.314 5.396 375,086 -0.03(-0.62%)
Jul 27, 2007 5.439 5.578 5.420 5.429 502,061 -0.04(-0.70%)
Jul 26, 2007 5.621 5.674 5.434 5.468 256,868 -0.25(-4.36%)
Jul 25, 2007 5.612 5.842 5.506 5.717 504,563 +0.15(+2.76%)
Jul 24, 2007 5.741 5.741 5.525 5.564 460,570 -0.19(-3.33%)
Jul 23, 2007 5.770 5.827 5.731 5.755 320,251 -0.00(-0.08%)
Jul 20, 2007 5.827 5.837 5.703 5.760 409,280 -0.08(-1.40%)
Jul 19, 2007 5.885 5.909 5.832 5.842 277,926 -0.00(-0.08%)
Jul 18, 2007 5.803 5.899 5.803 5.847 271,046 +0.00(+0.08%)
Jul 17, 2007 5.947 5.986 5.837 5.842 202,450 -0.13(-2.17%)
Jul 16, 2007 6.000 6.043 5.947 5.971 436,593 -0.03(-0.48%)
Jul 13, 2007 5.986 6.043 5.952 6.000 201,199 +0.01(+0.24%)
Jul 12, 2007 5.952 6.115 5.952 5.986 217,879 +0.07(+1.22%)
Jul 11, 2007 5.856 5.933 5.837 5.914 349,024 +0.04(+0.65%)
Jul 10, 2007 5.938 6.043 5.875 5.875 429,087 -0.09(-1.53%)
Jul 09, 2007 5.803 6.034 5.803 5.966 809,386 +0.26(+4.63%)
Jul 06, 2007 5.717 5.765 5.674 5.703 321,294 +0.02(+0.42%)
Jul 05, 2007 5.631 5.684 5.602 5.679 188,690 +0.04(+0.77%)
Jul 03, 2007 5.640 5.640 5.588 5.636 126,766 +0.01(+0.17%)
Jul 02, 2007 5.631 5.717 5.602 5.626 462,447 +0.03(+0.51%)
Jun 29, 2007 5.708 5.712 5.588 5.597 349,441 -0.09(-1.52%)
Jun 28, 2007 5.650 5.712 5.640 5.684 278,135 +0.01(+0.25%)
Jun 27, 2007 5.588 5.674 5.588 5.669 300,236 +0.03(+0.60%)
Jun 26, 2007 5.660 5.698 5.607 5.636 370,082 +0.00(+0.00%)
Jun 25, 2007 5.693 5.708 5.612 5.636 263,749 -0.06(-1.01%)
Jun 22, 2007 5.746 5.746 5.612 5.693 740,999 -0.05(-0.92%)
Jun 21, 2007 5.621 5.765 5.410 5.746 354,653 +0.09(+1.61%)
Jun 20, 2007 5.746 5.765 5.564 5.655 460,362 -0.06(-1.01%)
Jun 19, 2007 5.808 5.808 5.664 5.712 251,030 -0.12(-2.06%)
Jun 18, 2007 5.923 5.938 5.775 5.832 528,749 -0.09(-1.54%)
Jun 15, 2007 5.875 5.952 5.861 5.923 365,078 +0.12(+2.15%)
Jun 14, 2007 5.813 5.837 5.779 5.799 453,481 -0.03(-0.49%)
Jun 13, 2007 5.784 5.866 5.731 5.827 361,117 +0.07(+1.17%)
Jun 12, 2007 5.684 5.808 5.684 5.760 379,882 +0.07(+1.26%)
Jun 11, 2007 5.684 5.722 5.626 5.688 285,015 -0.01(-0.25%)
Jun 08, 2007 5.612 5.712 5.602 5.703 178,682 +0.09(+1.54%)
Jun 07, 2007 5.803 5.803 5.602 5.616 311,078 -0.20(-3.38%)
Jun 06, 2007 5.803 5.851 5.779 5.813 324,213 +0.00(+0.08%)
Jun 05, 2007 5.813 5.837 5.731 5.808 367,372 -0.05(-0.90%)
Jun 04, 2007 5.861 5.895 5.818 5.861 157,415 -0.03(-0.49%)
Jun 01, 2007 5.875 5.933 5.803 5.890 244,782 +0.04(+0.74%)
May 31, 2007 5.861 5.947 5.765 5.847 822,730 +0.00(+0.08%)
May 30, 2007 5.851 5.885 5.775 5.842 315,039 -0.06(-0.98%)
May 29, 2007 5.803 5.962 5.856 5.899 195,362 +0.02(+0.33%)
May 25, 2007 5.818 5.890 5.799 5.880 228,304 +0.10(+1.66%)
May 24, 2007 5.799 5.856 5.755 5.784 487,466 -0.03(-0.58%)
May 23, 2007 5.885 5.895 5.794 5.818 304,614 -0.06(-1.06%)
May 22, 2007 5.981 6.010 5.779 5.880 352,777 -0.09(-1.53%)
May 21, 2007 5.899 6.005 5.895 5.971 135,523 +0.05(+0.89%)
May 18, 2007 5.813 5.933 5.803 5.919 230,806 +0.11(+1.82%)
May 17, 2007 5.803 5.856 5.779 5.813 224,760 -0.02(-0.33%)
May 16, 2007 5.842 5.907 5.736 5.832 364,036 +0.01(+0.16%)
May 15, 2007 5.827 5.885 5.779 5.823 359,032 -0.02(-0.41%)
May 14, 2007 5.875 5.943 5.827 5.847 204,327 -0.03(-0.49%)
May 11, 2007 6.029 6.067 5.837 5.875 316,290 -0.17(-2.85%)
May 10, 2007 5.875 6.139 5.827 6.048 965,759 +0.18(+3.02%)
May 09, 2007 5.803 5.928 5.760 5.871 698,257 +0.04(+0.66%)
May 08, 2007 5.789 5.842 5.741 5.832 355,904 +0.01(+0.16%)
May 07, 2007 6.043 6.086 5.818 5.823 895,079 -0.27(-4.41%)
May 04, 2007 6.249 6.273 6.010 6.091 464,532 -0.12(-1.85%)
May 03, 2007 6.283 6.508 6.206 6.206 456,817 -0.03(-0.46%)
May 02, 2007 6.202 6.293 6.096 6.235 253,741 +0.02(+0.39%)
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.