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

Haverty Furniture Companies (NY: HVT )

27.20 -0.58 (-2.09%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
Sep 30, 2002 5.789 5.995 5.760 5.995 183,894 +0.16(+2.71%)
Sep 27, 2002 6.178 6.178 5.837 5.837 136,774 -0.34(-5.51%)
Sep 26, 2002 6.019 6.178 6.010 6.178 131,353 +0.16(+2.63%)
Sep 25, 2002 5.875 6.029 5.823 6.019 160,959 +0.17(+2.87%)
Sep 24, 2002 6.067 6.192 5.842 5.851 39,614 -0.22(-3.56%)
Sep 23, 2002 6.235 6.283 5.986 6.067 160,334 -0.08(-1.33%)
Sep 20, 2002 6.005 6.240 5.851 6.149 217,462 +0.10(+1.58%)
Sep 19, 2002 6.235 6.259 6.000 6.053 219,964 -0.23(-3.66%)
Sep 18, 2002 6.264 6.331 6.091 6.283 109,044 +0.02(+0.38%)
Sep 17, 2002 6.590 6.600 6.259 6.259 87,568 -0.32(-4.81%)
Sep 16, 2002 6.451 6.590 6.451 6.576 62,549 +0.12(+1.78%)
Sep 13, 2002 6.259 6.523 6.235 6.461 88,402 +0.18(+2.90%)
Sep 12, 2002 6.571 6.576 6.211 6.278 266,668 -0.29(-4.45%)
Sep 11, 2002 6.624 6.691 6.542 6.571 77,561 -0.00(-0.07%)
Sep 10, 2002 6.734 6.801 6.432 6.576 143,446 -0.15(-2.21%)
Sep 09, 2002 6.374 6.955 6.355 6.724 220,590 +0.34(+5.33%)
Sep 06, 2002 6.283 6.585 6.163 6.384 236,435 -0.12(-1.84%)
Sep 05, 2002 6.163 6.643 6.125 6.504 291,687 +0.32(+5.12%)
Sep 04, 2002 6.077 6.187 5.971 6.187 147,407 +0.12(+1.98%)
Sep 03, 2002 6.235 6.235 5.995 6.067 174,095 -0.12(-1.94%)
Aug 30, 2002 5.995 6.321 5.995 6.187 545,429 +0.19(+3.20%)
Aug 29, 2002 6.091 6.091 5.890 5.995 323,379 -0.14(-2.34%)
Aug 28, 2002 6.393 6.398 5.947 6.139 367,997 -0.26(-4.12%)
Aug 27, 2002 6.461 6.523 6.379 6.403 221,215 -0.06(-0.89%)
Aug 26, 2002 6.437 6.499 6.350 6.461 96,534 +0.06(+0.90%)
Aug 23, 2002 6.523 6.523 6.398 6.403 102,372 -0.14(-2.13%)
Aug 22, 2002 6.552 6.571 6.475 6.542 210,373 -0.00(-0.07%)
Aug 21, 2002 6.811 6.811 6.547 6.547 327,132 -0.23(-3.33%)
Aug 20, 2002 6.451 6.820 6.437 6.772 102,997 +0.56(+9.03%)
Aug 16, 2002 6.187 6.235 6.163 6.211 54,834 +0.00(+0.00%)
Aug 15, 2002 6.389 6.389 6.211 6.211 112,171 -0.17(-2.63%)
Aug 14, 2002 6.192 6.403 6.144 6.379 88,819 +0.19(+3.10%)
Aug 13, 2002 6.000 6.355 5.971 6.187 176,388 +0.22(+3.61%)
Aug 12, 2002 5.794 5.995 5.755 5.971 205,786 +0.36(+6.50%)
Aug 07, 2002 5.755 5.779 5.516 5.607 106,959 -0.15(-2.58%)
Aug 06, 2002 5.736 5.827 5.660 5.755 116,550 +0.04(+0.67%)
Aug 05, 2002 5.755 5.760 5.708 5.717 81,730 -0.03(-0.58%)
Aug 02, 2002 6.134 6.134 5.588 5.751 81,105 -0.43(-6.98%)
Aug 01, 2002 6.264 6.264 6.101 6.182 181,809 -0.12(-1.98%)
Jul 31, 2002 6.494 6.494 6.235 6.307 223,300 -0.20(-3.10%)
Jul 30, 2002 6.427 6.532 6.427 6.508 131,770 +0.13(+2.03%)
Jul 29, 2002 6.091 6.379 6.019 6.379 225,385 +0.22(+3.50%)
Jul 26, 2002 5.995 6.307 5.971 6.163 282,305 +0.36(+6.20%)
Jul 25, 2002 5.746 6.077 5.746 5.803 321,085 +0.07(+1.26%)
Jul 24, 2002 5.727 5.803 5.439 5.731 692,419 +0.17(+3.02%)
Jul 23, 2002 5.875 5.899 5.449 5.564 165,755 -0.36(-6.07%)
Jul 22, 2002 6.048 6.101 5.847 5.923 171,384 -0.12(-1.98%)
Jul 19, 2002 6.408 6.465 5.947 6.043 142,195 -0.46(-7.01%)
Jul 17, 2002 6.609 6.883 6.273 6.499 312,537 -0.82(-11.15%)
Jul 12, 2002 7.655 7.684 7.281 7.314 1,230,134 -0.39(-5.04%)
Jul 11, 2002 8.082 8.082 7.640 7.703 394,268 -0.40(-4.97%)
Jul 10, 2002 8.609 8.609 7.981 8.106 510,193 -0.52(-6.01%)
Jul 09, 2002 8.801 8.801 8.624 8.624 112,171 -0.18(-2.02%)
Jul 08, 2002 8.998 8.998 8.801 8.801 89,236 -0.19(-2.13%)
Jul 05, 2002 8.739 9.003 8.739 8.993 58,379 +0.29(+3.31%)
Jul 04, 2002 8.657 8.729 8.499 8.705 166,380 +0.00(+0.00%)
Jul 03, 2002 8.657 8.729 8.499 8.705 166,380 +0.03(+0.33%)
Jul 02, 2002 8.993 8.998 8.609 8.676 372,584 -0.34(-3.78%)
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.