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

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 4:10 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 29, 2011 5.271 5.392 5.184 5.373 81,746 +0.04(+0.73%)
Jul 28, 2011 5.441 5.533 5.300 5.334 61,410 -0.12(-2.13%)
Jul 27, 2011 5.528 5.581 5.417 5.451 174,535 -0.10(-1.83%)
Jul 26, 2011 5.722 5.770 5.489 5.552 52,993 -0.17(-3.05%)
Jul 25, 2011 5.741 5.814 5.703 5.727 49,296 -0.09(-1.50%)
Jul 22, 2011 5.814 5.814 5.809 5.814 67,189 +0.00(+0.08%)
Jul 21, 2011 5.746 5.814 5.688 5.809 49,849 +0.11(+1.87%)
Jul 20, 2011 5.732 5.732 5.659 5.703 17,826 -0.01(-0.25%)
Jul 19, 2011 5.630 5.727 5.567 5.717 109,404 +0.16(+2.79%)
Jul 18, 2011 5.601 5.669 5.514 5.562 64,951 -0.08(-1.37%)
Jul 15, 2011 5.470 5.640 5.470 5.640 93,893 +0.17(+3.19%)
Jul 14, 2011 5.596 5.596 5.431 5.465 78,438 -0.14(-2.51%)
Jul 13, 2011 5.567 5.775 5.533 5.606 100,599 +0.07(+1.31%)
Jul 12, 2011 5.538 5.727 5.455 5.533 87,071 -0.02(-0.44%)
Jul 11, 2011 5.562 5.610 5.465 5.557 46,830 -0.10(-1.80%)
Jul 08, 2011 5.698 5.770 5.562 5.659 81,507 -0.15(-2.59%)
Jul 07, 2011 5.746 5.891 5.722 5.809 82,789 +0.15(+2.65%)
Jul 06, 2011 5.654 5.785 5.615 5.659 76,838 -0.02(-0.34%)
Jul 05, 2011 5.586 5.688 5.528 5.678 48,169 +0.07(+1.30%)
Jul 01, 2011 5.581 5.795 5.572 5.606 235,471 +0.03(+0.52%)
Jun 30, 2011 5.383 5.625 5.359 5.577 190,820 +0.23(+4.35%)
Jun 29, 2011 5.562 5.562 5.310 5.344 104,919 -0.16(-2.90%)
Jun 28, 2011 5.257 5.514 5.223 5.504 118,079 +0.29(+5.48%)
Jun 27, 2011 5.329 5.514 5.160 5.218 134,735 -0.12(-2.27%)
Jun 24, 2011 5.388 5.649 5.257 5.339 346,214 -0.04(-0.72%)
Jun 23, 2011 5.102 5.412 5.069 5.378 75,057 +0.19(+3.74%)
Jun 22, 2011 5.310 5.339 5.131 5.184 53,467 -0.16(-2.90%)
Jun 21, 2011 5.339 5.523 5.116 5.339 182,414 +0.03(+0.55%)
Jun 20, 2011 5.237 5.320 5.228 5.310 69,079 +0.12(+2.24%)
Jun 17, 2011 5.237 5.329 5.189 5.194 129,637 +0.02(+0.47%)
Jun 16, 2011 5.165 5.223 5.078 5.170 84,491 +0.03(+0.57%)
Jun 15, 2011 5.092 5.310 5.087 5.141 70,440 -0.02(-0.47%)
Jun 14, 2011 5.194 5.199 5.087 5.165 68,916 +0.06(+1.23%)
Jun 13, 2011 5.155 5.204 5.087 5.102 71,917 -0.04(-0.85%)
Jun 10, 2011 5.097 5.281 5.097 5.145 64,817 +0.02(+0.38%)
Jun 09, 2011 5.126 5.233 5.034 5.126 51,381 +0.03(+0.57%)
Jun 08, 2011 5.160 5.199 5.063 5.097 68,671 -0.09(-1.68%)
Jun 07, 2011 5.233 5.305 5.174 5.184 85,849 +0.01(+0.28%)
Jun 06, 2011 5.116 5.218 5.102 5.170 122,168 +0.04(+0.85%)
Jun 03, 2011 5.102 5.194 5.097 5.126 76,260 -0.02(-0.38%)
May 24, 2011 5.271 5.281 5.092 5.145 158,678 -0.11(-2.03%)
May 23, 2011 5.179 5.334 5.141 5.252 44,594 -0.06(-1.09%)
May 20, 2011 5.392 5.417 5.233 5.310 84,696 -0.13(-2.40%)
May 19, 2011 5.460 5.460 5.373 5.441 66,960 +0.01(+0.27%)
May 18, 2011 5.373 5.552 5.363 5.426 137,544 +0.04(+0.81%)
May 17, 2011 5.528 5.543 5.310 5.383 107,137 -0.18(-3.22%)
May 16, 2011 5.683 5.751 5.533 5.562 61,874 -0.18(-3.20%)
May 13, 2011 5.766 5.804 5.562 5.746 49,172 +0.00(+0.08%)
May 12, 2011 5.707 5.838 5.688 5.741 30,210 -0.00(-0.08%)
May 11, 2011 5.911 5.969 5.732 5.746 56,237 -0.18(-3.10%)
May 10, 2011 5.882 5.959 5.761 5.930 100,549 +0.09(+1.58%)
May 09, 2011 5.785 5.959 5.722 5.838 85,965 +0.03(+0.50%)
May 06, 2011 5.935 6.124 5.751 5.809 76,524 -0.02(-0.42%)
May 05, 2011 5.736 5.993 5.630 5.833 99,668 +0.06(+1.09%)
May 04, 2011 5.825 5.945 5.761 5.770 67,496 -0.06(-1.00%)
May 03, 2011 5.945 6.105 5.785 5.829 179,629 -0.12(-2.04%)
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.