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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2006 7.789 7.899 7.506 7.650 603,808 -0.15(-1.97%)
Sep 28, 2006 7.818 7.914 7.669 7.803 269,170 +0.04(+0.49%)
Sep 27, 2006 7.703 7.995 7.698 7.765 288,560 +0.07(+0.87%)
Sep 26, 2006 7.736 7.890 7.679 7.698 467,451 -0.05(-0.62%)
Sep 25, 2006 7.813 7.890 7.458 7.746 392,809 -0.12(-1.58%)
Sep 22, 2006 7.775 7.871 7.578 7.871 324,630 +0.10(+1.30%)
Sep 21, 2006 7.674 7.827 7.592 7.770 251,239 +0.05(+0.62%)
Sep 20, 2006 7.722 7.765 7.621 7.722 253,115 +0.05(+0.69%)
Sep 19, 2006 7.501 7.741 7.434 7.669 360,491 +0.18(+2.37%)
Sep 18, 2006 7.626 7.712 7.449 7.492 310,452 -0.23(-2.98%)
Sep 15, 2006 7.506 7.736 7.309 7.722 558,772 +0.28(+3.74%)
Sep 14, 2006 8.029 8.029 7.396 7.444 824,815 -0.76(-9.24%)
Sep 13, 2006 7.991 8.226 7.986 8.202 592,966 +0.13(+1.60%)
Sep 12, 2006 7.679 8.106 7.511 8.072 866,723 +0.46(+6.05%)
Sep 11, 2006 7.434 7.674 7.338 7.612 302,946 +0.13(+1.73%)
Sep 08, 2006 7.420 7.554 7.338 7.482 516,656 +0.10(+1.30%)
Sep 07, 2006 7.338 7.525 7.199 7.386 926,979 +0.09(+1.25%)
Sep 06, 2006 6.633 7.295 6.628 7.295 1,408,608 +0.68(+10.30%)
Sep 05, 2006 6.499 6.633 6.470 6.614 517,907 +0.12(+1.92%)
Sep 01, 2006 6.739 6.796 6.446 6.489 381,967 -0.25(-3.70%)
Aug 31, 2006 6.955 6.955 6.715 6.739 615,275 -0.17(-2.43%)
Aug 30, 2006 6.916 6.955 6.801 6.907 292,730 +0.04(+0.56%)
Aug 29, 2006 6.777 6.945 6.710 6.868 347,773 +0.09(+1.34%)
Aug 28, 2006 6.705 6.787 6.648 6.777 401,357 +0.12(+1.80%)
Aug 25, 2006 6.767 6.767 6.494 6.657 437,427 -0.09(-1.28%)
Aug 24, 2006 7.199 7.209 6.662 6.743 402,608 -0.44(-6.14%)
Aug 23, 2006 7.257 7.285 7.132 7.185 192,860 -0.02(-0.33%)
Aug 22, 2006 7.242 7.285 7.122 7.209 383,218 -0.06(-0.86%)
Aug 21, 2006 7.017 7.271 6.811 7.271 393,434 +0.25(+3.55%)
Aug 18, 2006 7.290 7.290 6.926 7.022 268,544 -0.27(-3.68%)
Aug 17, 2006 7.194 7.324 6.988 7.290 176,388 +0.02(+0.26%)
Aug 16, 2006 7.314 7.314 7.146 7.271 261,038 -0.04(-0.59%)
Aug 15, 2006 7.146 7.314 7.122 7.314 282,096 +0.19(+2.62%)
Aug 14, 2006 7.046 7.170 7.007 7.127 178,890 +0.13(+1.85%)
Aug 11, 2006 7.156 7.161 6.974 6.998 165,338 -0.15(-2.08%)
Aug 10, 2006 7.103 7.309 7.036 7.146 231,432 -0.00(-0.07%)
Aug 09, 2006 7.041 7.185 7.007 7.151 458,902 +0.12(+1.64%)
Aug 08, 2006 7.247 7.377 6.983 7.036 440,137 -0.11(-1.48%)
Aug 07, 2006 7.329 7.329 6.926 7.142 334,221 -0.20(-2.74%)
Aug 04, 2006 7.554 7.597 7.223 7.343 476,416 -0.16(-2.17%)
Aug 03, 2006 7.434 7.602 7.194 7.506 675,322 +0.32(+4.47%)
Aug 02, 2006 7.444 7.444 7.132 7.185 248,945 -0.26(-3.48%)
Aug 01, 2006 7.343 7.453 7.194 7.444 570,240 +0.05(+0.71%)
Jul 31, 2006 7.391 7.530 7.314 7.391 175,346 -0.05(-0.64%)
Jul 28, 2006 7.506 7.506 7.276 7.439 163,044 -0.02(-0.26%)
Jul 27, 2006 7.281 7.520 7.281 7.458 362,576 +0.23(+3.12%)
Jul 26, 2006 7.170 7.314 7.089 7.233 491,845 +0.06(+0.87%)
Jul 25, 2006 7.266 7.314 7.170 7.170 322,962 -0.10(-1.32%)
Jul 24, 2006 7.199 7.305 7.146 7.266 269,795 +0.07(+0.93%)
Jul 21, 2006 7.199 7.300 7.050 7.199 342,978 -0.01(-0.13%)
Jul 20, 2006 7.449 7.530 7.166 7.209 1,109,831 -0.19(-2.59%)
Jul 19, 2006 7.261 7.429 7.261 7.401 277,509 +0.19(+2.59%)
Jul 18, 2006 7.204 7.285 7.002 7.214 497,474 -0.00(-0.07%)
Jul 17, 2006 7.122 7.295 7.094 7.218 350,275 +0.05(+0.67%)
Jul 14, 2006 7.209 7.281 7.012 7.170 533,544 -0.06(-0.86%)
Jul 13, 2006 7.391 7.420 7.194 7.233 365,704 -0.16(-2.20%)
Jul 12, 2006 7.938 7.938 7.381 7.396 280,637 -0.52(-6.60%)
Jul 11, 2006 7.967 7.967 7.612 7.919 197,029 -0.09(-1.14%)
Jul 10, 2006 7.866 8.120 7.832 8.010 362,576 +0.12(+1.58%)
Jul 07, 2006 7.674 7.890 7.631 7.885 459,945 +0.16(+2.11%)
Jul 06, 2006 7.674 7.895 7.506 7.722 456,400 +0.24(+3.21%)
Jul 05, 2006 7.592 7.602 7.410 7.482 416,994 -0.18(-2.38%)
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.