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: 3:03 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 (%)
Sep 28, 2007 4.405 4.429 4.209 4.209 949,573 -0.20(-4.57%)
Sep 27, 2007 4.521 4.593 4.391 4.410 982,079 -0.10(-2.13%)
Sep 26, 2007 4.713 4.780 4.506 4.506 1,469,889 -0.21(-4.38%)
Sep 25, 2007 4.818 4.929 4.674 4.713 1,275,057 -0.23(-4.57%)
Sep 24, 2007 5.159 5.226 4.909 4.938 543,655 -0.22(-4.28%)
Sep 21, 2007 5.293 5.356 5.159 5.159 343,821 -0.09(-1.65%)
Sep 20, 2007 5.399 5.442 5.207 5.245 218,795 -0.18(-3.27%)
Sep 19, 2007 5.346 5.586 5.346 5.423 415,920 +0.15(+2.82%)
Sep 18, 2007 4.852 5.370 4.818 5.274 405,501 +0.44(+9.03%)
Sep 17, 2007 4.981 4.981 4.823 4.837 401,125 -0.19(-3.82%)
Sep 14, 2007 4.938 5.053 4.804 5.029 442,592 +0.04(+0.87%)
Sep 13, 2007 5.039 5.087 4.938 4.986 416,961 -0.04(-0.76%)
Sep 12, 2007 5.092 5.197 4.919 5.025 435,715 -0.13(-2.60%)
Sep 11, 2007 5.135 5.217 5.063 5.159 475,515 +0.03(+0.56%)
Sep 10, 2007 5.044 5.140 4.885 5.130 333,402 +0.07(+1.33%)
Sep 07, 2007 5.058 5.087 4.823 5.063 613,878 -0.10(-1.86%)
Sep 06, 2007 5.533 5.533 4.957 5.159 314,648 +0.03(+0.66%)
Sep 05, 2007 5.197 5.241 5.087 5.125 224,630 -0.12(-2.20%)
Sep 04, 2007 5.101 5.399 5.101 5.241 215,461 +0.10(+1.87%)
Aug 31, 2007 5.279 5.317 5.111 5.145 175,661 -0.07(-1.29%)
Aug 30, 2007 5.245 5.365 5.188 5.212 171,285 -0.10(-1.81%)
Aug 29, 2007 5.274 5.322 5.193 5.308 215,669 +0.05(+1.00%)
Aug 28, 2007 5.279 5.293 5.097 5.255 446,968 -0.02(-0.45%)
Aug 27, 2007 5.288 5.303 5.274 5.279 136,278 -0.01(-0.27%)
Aug 24, 2007 5.279 5.322 5.279 5.293 265,680 +0.00(+0.09%)
Aug 23, 2007 5.308 5.317 5.207 5.288 401,542 -0.01(-0.18%)
Aug 22, 2007 5.418 5.461 5.284 5.298 351,740 -0.07(-1.25%)
Aug 21, 2007 5.279 5.399 5.260 5.365 213,377 +0.07(+1.36%)
Aug 20, 2007 5.404 5.418 5.226 5.293 198,166 -0.11(-2.04%)
Aug 17, 2007 5.509 5.519 5.370 5.404 427,797 +0.13(+2.46%)
Aug 16, 2007 5.087 5.432 5.053 5.274 670,973 +0.15(+2.90%)
Aug 15, 2007 5.111 5.298 5.082 5.125 355,699 -0.01(-0.28%)
Aug 14, 2007 5.087 5.173 5.020 5.140 596,166 -0.15(-2.90%)
Aug 13, 2007 5.672 5.797 5.279 5.293 608,251 -0.36(-6.45%)
Aug 10, 2007 6.311 6.483 5.658 5.658 785,997 -0.83(-12.73%)
Aug 09, 2007 6.047 6.483 6.047 6.483 1,358,825 +0.32(+5.14%)
Aug 08, 2007 5.341 6.493 5.341 6.167 1,220,254 +0.86(+16.29%)
Aug 07, 2007 5.029 5.408 4.943 5.303 636,799 +0.24(+4.74%)
Aug 06, 2007 4.929 5.101 4.780 5.063 765,159 +0.26(+5.50%)
Aug 03, 2007 4.833 5.241 4.789 4.799 1,123,150 -0.44(-8.42%)
Aug 02, 2007 5.197 5.269 5.087 5.241 451,552 +0.06(+1.11%)
Aug 01, 2007 5.121 5.351 5.121 5.183 674,307 -0.17(-3.14%)
Jul 31, 2007 5.442 5.485 5.269 5.351 528,860 -0.05(-0.89%)
Jul 30, 2007 5.456 5.692 5.317 5.399 374,869 -0.03(-0.62%)
Jul 27, 2007 5.442 5.581 5.423 5.432 501,771 -0.04(-0.70%)
Jul 26, 2007 5.624 5.677 5.437 5.471 256,720 -0.25(-4.36%)
Jul 25, 2007 5.615 5.845 5.509 5.720 504,271 +0.15(+2.76%)
Jul 24, 2007 5.744 5.744 5.528 5.567 460,304 -0.19(-3.33%)
Jul 23, 2007 5.773 5.831 5.735 5.759 320,066 -0.00(-0.08%)
Jul 20, 2007 5.831 5.840 5.706 5.764 409,043 -0.08(-1.40%)
Jul 19, 2007 5.888 5.912 5.836 5.845 277,766 -0.00(-0.08%)
Jul 18, 2007 5.807 5.903 5.807 5.850 270,889 +0.00(+0.08%)
Jul 17, 2007 5.951 5.989 5.840 5.845 202,333 -0.13(-2.17%)
Jul 16, 2007 6.004 6.047 5.951 5.975 436,341 -0.03(-0.48%)
Jul 13, 2007 5.989 6.047 5.956 6.004 201,083 +0.01(+0.24%)
Jul 12, 2007 5.956 6.119 5.956 5.989 217,753 +0.07(+1.22%)
Jul 11, 2007 5.860 5.936 5.840 5.917 348,822 +0.04(+0.65%)
Jul 10, 2007 5.941 6.047 5.879 5.879 428,839 -0.09(-1.53%)
Jul 09, 2007 5.807 6.037 5.807 5.970 808,918 +0.26(+4.63%)
Jul 06, 2007 5.720 5.768 5.677 5.706 321,108 +0.02(+0.42%)
Jul 05, 2007 5.634 5.687 5.605 5.682 188,581 +0.04(+0.77%)
Jul 03, 2007 5.644 5.644 5.591 5.639 126,693 +0.01(+0.17%)
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.