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

Haverty Furniture Companies (NY: HVT )

28.10 +0.32 (+1.15%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2008 4.559 4.938 4.482 4.909 376,328 +0.28(+6.01%)
Jan 30, 2008 4.905 4.905 4.607 4.631 377,787 -0.32(-6.40%)
Jan 29, 2008 4.665 4.948 4.559 4.948 574,911 +0.32(+6.84%)
Jan 28, 2008 4.617 4.737 4.439 4.631 419,045 +0.02(+0.52%)
Jan 25, 2008 4.746 4.881 4.501 4.607 341,121 -0.06(-1.34%)
Jan 24, 2008 4.943 5.039 4.650 4.669 584,186 -0.34(-6.80%)
Jan 23, 2008 4.377 5.053 4.204 5.010 1,061,311 +0.54(+12.02%)
Jan 22, 2008 3.911 4.545 3.863 4.473 637,289 +0.39(+9.65%)
Jan 21, 2008 4.060 4.218 3.964 4.079 0 +0.00(+0.00%)
Jan 18, 2008 4.060 4.218 3.964 4.079 430,298 +0.07(+1.80%)
Jan 17, 2008 4.233 4.252 3.998 4.007 345,905 -0.22(-5.22%)
Jan 16, 2008 3.878 4.396 3.878 4.228 402,583 +0.34(+8.63%)
Jan 15, 2008 4.031 4.031 3.878 3.892 362,575 -0.16(-3.91%)
Jan 14, 2008 4.079 4.132 3.993 4.050 776,411 +0.05(+1.20%)
Jan 11, 2008 4.017 4.108 3.887 4.002 476,974 -0.05(-1.30%)
Jan 10, 2008 3.604 4.247 3.460 4.055 956,518 +0.42(+11.48%)
Jan 09, 2008 3.887 3.940 3.566 3.638 1,078,322 -0.25(-6.42%)
Jan 08, 2008 3.959 4.103 3.887 3.887 579,741 -0.07(-1.70%)
Jan 07, 2008 3.772 3.954 3.767 3.954 560,533 +0.19(+5.10%)
Jan 04, 2008 3.705 3.897 3.705 3.762 1,689,221 -0.13(-3.45%)
Jan 03, 2008 4.065 4.065 3.897 3.897 421,056 -0.10(-2.52%)
Jan 02, 2008 4.276 4.319 3.998 3.998 338,403 -0.32(-7.34%)
Jan 01, 2008 4.482 4.521 4.199 4.314 0 +0.00(+0.00%)
Dec 31, 2007 4.482 4.521 4.199 4.314 497,012 -0.18(-4.06%)
Dec 28, 2007 4.420 4.660 4.420 4.497 342,988 +0.09(+2.07%)
Dec 27, 2007 4.689 4.708 4.381 4.405 204,209 -0.28(-6.04%)
Dec 26, 2007 4.813 4.857 4.468 4.689 367,993 -0.15(-3.08%)
Dec 24, 2007 4.900 5.015 4.809 4.837 127,528 -0.12(-2.42%)
Dec 21, 2007 4.511 4.957 4.473 4.957 1,099,604 +0.52(+11.68%)
Dec 20, 2007 4.473 4.540 4.329 4.439 716,561 +0.02(+0.43%)
Dec 19, 2007 4.276 4.444 4.276 4.420 360,179 +0.14(+3.37%)
Dec 18, 2007 4.046 4.290 4.031 4.276 460,721 +0.25(+6.20%)
Dec 17, 2007 3.964 4.103 3.964 4.026 364,867 +0.07(+1.82%)
Dec 14, 2007 3.921 4.026 3.921 3.954 370,079 -0.06(-1.55%)
Dec 13, 2007 4.060 4.060 3.926 4.017 289,435 -0.09(-2.22%)
Dec 12, 2007 4.055 4.166 3.988 4.108 284,642 +0.13(+3.38%)
Dec 11, 2007 4.132 4.281 3.921 3.974 324,025 -0.22(-5.15%)
Dec 10, 2007 4.007 4.281 3.983 4.190 394,665 +0.16(+4.05%)
Dec 07, 2007 3.954 4.046 3.945 4.026 263,596 +0.02(+0.60%)
Dec 06, 2007 3.988 4.074 3.839 4.002 354,448 -0.02(-0.48%)
Dec 05, 2007 4.031 4.031 3.959 4.022 268,597 +0.05(+1.33%)
Dec 04, 2007 3.863 3.988 3.844 3.969 514,899 +0.11(+2.73%)
Dec 03, 2007 4.084 4.132 3.854 3.863 527,818 -0.22(-5.29%)
Nov 30, 2007 4.089 4.151 4.070 4.079 436,549 +0.01(+0.24%)
Nov 29, 2007 4.142 4.170 4.036 4.070 407,585 -0.07(-1.62%)
Nov 28, 2007 4.122 4.214 4.079 4.137 407,585 +0.05(+1.17%)
Nov 27, 2007 4.084 4.156 4.055 4.089 274,223 +0.00(+0.12%)
Nov 26, 2007 4.252 4.319 4.070 4.084 417,587 -0.14(-3.41%)
Nov 23, 2007 4.084 4.391 4.070 4.228 312,148 +0.19(+4.63%)
Nov 21, 2007 4.386 4.386 4.041 4.041 839,758 -0.36(-8.08%)
Nov 20, 2007 4.535 4.535 4.137 4.396 643,261 -0.15(-3.27%)
Nov 19, 2007 4.669 4.751 4.482 4.545 456,872 -0.19(-3.96%)
Nov 16, 2007 4.981 4.981 4.698 4.732 486,130 -0.14(-2.86%)
Nov 15, 2007 4.703 5.005 4.689 4.871 655,970 +0.08(+1.70%)
Nov 14, 2007 4.905 4.972 4.713 4.789 642,634 -0.18(-3.67%)
Nov 13, 2007 4.727 4.972 4.420 4.972 1,035,632 +0.27(+5.82%)
Nov 12, 2007 4.118 4.837 4.065 4.698 895,186 +0.57(+13.70%)
Nov 09, 2007 3.935 4.132 3.873 4.132 341,946 +0.12(+3.11%)
Nov 08, 2007 3.844 4.065 3.815 4.007 410,293 +0.19(+5.03%)
Nov 07, 2007 3.863 3.902 3.815 3.815 291,727 -0.09(-2.33%)
Nov 06, 2007 3.849 3.911 3.767 3.906 301,312 +0.06(+1.50%)
Nov 05, 2007 3.863 3.911 3.724 3.849 685,351 -0.02(-0.62%)
Nov 02, 2007 3.983 4.127 3.839 3.873 1,231,298 -0.09(-2.18%)
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.