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

Haverty Furniture Companies (NY: HVT )

27.63 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2005 8.178 8.633 8.178 8.585 190,358 +0.52(+6.42%)
Jan 28, 2005 8.250 8.273 8.034 8.067 110,295 -0.17(-2.10%)
Jan 27, 2005 8.379 8.470 8.230 8.240 126,349 -0.13(-1.55%)
Jan 26, 2005 8.202 8.393 8.154 8.369 108,001 +0.22(+2.65%)
Jan 25, 2005 8.086 8.168 8.000 8.154 108,418 +0.07(+0.83%)
Jan 24, 2005 8.082 8.197 8.029 8.086 147,824 +0.03(+0.36%)
Jan 21, 2005 8.321 8.321 8.038 8.058 72,765 -0.19(-2.33%)
Jan 20, 2005 8.441 8.441 8.250 8.250 99,870 -0.19(-2.27%)
Jan 19, 2005 8.523 8.528 8.379 8.441 190,775 -0.08(-0.96%)
Jan 18, 2005 8.413 8.542 8.345 8.523 102,580 +0.06(+0.74%)
Jan 14, 2005 8.273 8.494 8.264 8.461 100,912 +0.24(+2.98%)
Jan 13, 2005 8.576 8.609 8.178 8.216 254,158 -0.34(-3.98%)
Jan 12, 2005 8.393 8.561 8.245 8.556 182,852 +0.16(+1.94%)
Jan 11, 2005 8.393 8.437 8.206 8.393 275,425 -0.05(-0.57%)
Jan 10, 2005 8.345 8.537 8.307 8.441 144,488 +0.14(+1.68%)
Jan 07, 2005 8.480 8.604 8.302 8.302 238,937 -0.18(-2.09%)
Jan 06, 2005 8.393 8.571 8.202 8.480 428,253 +0.37(+4.62%)
Jan 05, 2005 8.230 8.269 8.010 8.106 181,809 -0.08(-0.94%)
Jan 04, 2005 8.345 8.355 8.182 8.182 153,871 -0.12(-1.39%)
Jan 03, 2005 8.921 8.921 8.240 8.297 300,027 -0.58(-6.49%)
Dec 31, 2004 8.441 8.873 8.355 8.873 217,045 +0.41(+4.82%)
Dec 30, 2004 8.480 8.561 8.317 8.465 83,398 -0.01(-0.17%)
Dec 29, 2004 8.432 8.547 8.393 8.480 106,542 +0.06(+0.68%)
Dec 28, 2004 8.317 8.633 8.317 8.422 101,538 +0.11(+1.33%)
Dec 27, 2004 8.326 8.470 8.312 8.312 188,690 +0.01(+0.17%)
Dec 23, 2004 8.250 8.345 8.230 8.297 141,152 +0.02(+0.23%)
Dec 22, 2004 7.962 8.556 7.914 8.278 717,230 +0.00(+0.06%)
Dec 21, 2004 8.154 8.345 8.154 8.273 172,010 +0.12(+1.41%)
Dec 20, 2004 8.398 8.417 8.130 8.158 179,516 -0.24(-2.86%)
Dec 17, 2004 8.600 8.628 8.384 8.398 93,198 -0.20(-2.29%)
Dec 16, 2004 8.676 8.676 8.532 8.595 68,595 -0.08(-0.94%)
Dec 15, 2004 8.849 8.873 8.585 8.676 183,060 -0.20(-2.22%)
Dec 14, 2004 8.441 8.955 8.432 8.873 219,130 +0.46(+5.47%)
Dec 13, 2004 8.523 8.547 8.288 8.413 215,169 -0.12(-1.35%)
Dec 10, 2004 8.528 8.537 8.408 8.528 109,669 -0.05(-0.56%)
Dec 09, 2004 8.508 8.705 8.393 8.576 201,408 +0.07(+0.79%)
Dec 08, 2004 8.422 8.652 8.422 8.508 287,517 +0.08(+0.97%)
Dec 07, 2004 9.017 9.041 8.417 8.427 557,938 -0.65(-7.18%)
Dec 06, 2004 8.921 9.089 8.873 9.079 935,944 +0.20(+2.27%)
Dec 03, 2004 9.463 9.521 8.863 8.878 1,720,103 -0.73(-7.63%)
Dec 02, 2004 10.03 10.10 9.544 9.612 254,575 -0.42(-4.21%)
Dec 01, 2004 9.664 10.03 9.645 10.03 549,390 +0.37(+3.82%)
Nov 30, 2004 9.497 9.664 9.401 9.664 332,553 +0.18(+1.92%)
Nov 29, 2004 9.573 9.616 9.353 9.482 181,392 -0.09(-0.95%)
Nov 26, 2004 9.688 9.712 9.530 9.573 33,985 -0.13(-1.38%)
Nov 24, 2004 9.559 9.717 9.473 9.708 250,822 +0.16(+1.71%)
Nov 23, 2004 9.664 9.693 9.468 9.544 221,632 -0.14(-1.49%)
Nov 22, 2004 9.516 9.751 9.497 9.688 135,940 +0.17(+1.81%)
Nov 19, 2004 9.688 9.712 9.516 9.516 378,422 -0.22(-2.22%)
Nov 18, 2004 9.765 9.813 9.688 9.732 224,343 -0.03(-0.29%)
Nov 17, 2004 9.760 9.962 9.655 9.760 341,935 -0.06(-0.63%)
Nov 16, 2004 9.832 9.861 9.679 9.823 442,014 -0.15(-1.54%)
Nov 15, 2004 10.00 10.03 9.674 9.976 693,045 -0.09(-0.91%)
Nov 12, 2004 9.473 10.12 9.353 10.07 1,400,685 +0.66(+7.04%)
Nov 11, 2004 9.401 9.497 9.242 9.405 163,044 +0.01(+0.10%)
Nov 10, 2004 8.633 9.592 8.633 9.396 757,679 +0.82(+9.50%)
Nov 09, 2004 8.585 8.686 8.461 8.580 153,662 -0.01(-0.17%)
Nov 08, 2004 8.753 8.907 8.518 8.595 153,245 -0.37(-4.17%)
Nov 05, 2004 8.993 9.055 8.777 8.969 210,999 +0.02(+0.21%)
Nov 04, 2004 8.609 8.959 8.432 8.950 199,114 +0.22(+2.53%)
Nov 03, 2004 8.791 8.849 8.547 8.729 219,964 +0.06(+0.66%)
Nov 02, 2004 8.825 8.835 8.667 8.672 115,090 -0.07(-0.77%)
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.