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 30, 2009 3.880 3.914 3.827 3.847 0 +0.00(+0.12%)
Jan 29, 2009 4.154 4.225 3.827 3.842 178,746 -0.35(-8.35%)
Jan 28, 2009 4.245 4.293 4.115 4.192 86,578 +0.00(+0.00%)
Jan 27, 2009 4.149 4.297 4.149 4.192 83,916 +0.04(+1.04%)
Jan 26, 2009 3.942 4.197 3.942 4.149 129,499 +0.21(+5.23%)
Jan 23, 2009 3.928 4.067 3.890 3.942 112,586 -0.04(-1.08%)
Jan 22, 2009 3.938 4.038 3.813 3.986 68,787 +0.00(+0.00%)
Jan 21, 2009 3.890 4.000 3.851 3.986 139,322 +0.12(+3.10%)
Jan 20, 2009 3.827 3.938 3.827 3.866 171,343 -0.02(-0.62%)
Jan 16, 2009 3.938 3.952 3.818 3.890 216,286 -0.03(-0.86%)
Jan 15, 2009 3.827 3.981 3.827 3.923 324,809 +0.10(+2.51%)
Jan 14, 2009 3.919 3.966 3.827 3.827 364,296 -0.14(-3.51%)
Jan 13, 2009 3.880 4.096 3.866 3.966 142,522 +0.07(+1.72%)
Jan 12, 2009 4.000 4.062 3.880 3.899 107,334 -0.10(-2.52%)
Jan 09, 2009 4.082 4.168 3.986 4.000 181,476 -0.09(-2.23%)
Jan 08, 2009 4.010 4.187 3.808 4.091 146,531 +0.08(+2.03%)
Jan 07, 2009 4.489 4.513 3.933 4.010 196,629 -0.50(-11.16%)
Jan 06, 2009 4.456 4.566 4.321 4.513 138,131 +0.11(+2.39%)
Jan 05, 2009 4.532 4.532 4.269 4.408 180,729 -0.12(-2.55%)
Jan 02, 2009 4.480 4.614 4.360 4.523 0 +0.05(+1.07%)
Jan 01, 2009 4.576 4.676 4.437 4.475 0 +0.00(+0.00%)
Dec 31, 2008 4.576 4.676 4.437 4.475 240,562 -0.09(-1.89%)
Dec 30, 2008 4.317 4.561 4.249 4.561 267,771 +0.28(+6.61%)
Dec 29, 2008 4.398 4.465 4.221 4.278 95,493 -0.12(-2.73%)
Dec 26, 2008 4.571 4.614 4.384 4.398 52,751 -0.13(-2.86%)
Dec 24, 2008 4.796 4.796 4.460 4.528 99,932 +0.08(+1.72%)
Dec 23, 2008 4.432 4.614 4.245 4.451 336,704 +0.10(+2.32%)
Dec 22, 2008 4.062 4.374 4.029 4.350 396,564 +0.32(+7.98%)
Dec 19, 2008 4.451 4.480 4.029 4.029 608,086 -0.38(-8.60%)
Dec 18, 2008 4.254 4.475 4.225 4.408 263,526 +0.16(+3.84%)
Dec 17, 2008 4.072 4.254 3.986 4.245 247,713 +0.13(+3.15%)
Dec 16, 2008 3.823 4.149 3.823 4.115 299,060 +0.29(+7.52%)
Dec 15, 2008 4.144 4.307 3.794 3.827 274,290 -0.29(-7.10%)
Dec 12, 2008 3.866 4.120 3.837 4.120 129,130 +0.19(+4.76%)
Dec 11, 2008 3.995 4.053 3.871 3.933 328,965 -0.11(-2.73%)
Dec 10, 2008 4.000 4.101 3.971 4.043 434,483 +0.09(+2.18%)
Dec 09, 2008 4.101 4.264 3.875 3.957 253,280 -0.24(-5.61%)
Dec 08, 2008 4.125 4.273 4.058 4.192 330,416 +0.15(+3.80%)
Dec 05, 2008 3.928 4.048 3.808 4.038 508,391 +0.08(+1.94%)
Dec 04, 2008 4.149 4.379 3.851 3.962 882,392 -0.23(-5.49%)
Dec 03, 2008 4.048 4.216 3.842 4.192 554,707 +0.25(+6.46%)
Dec 02, 2008 3.808 3.990 3.808 3.938 397,197 +0.10(+2.62%)
Dec 01, 2008 3.942 3.981 3.827 3.837 564,450 -0.24(-5.77%)
Nov 28, 2008 4.134 4.149 4.024 4.072 82,850 -0.11(-2.53%)
Nov 26, 2008 3.919 4.221 3.919 4.178 429,990 +0.16(+3.94%)
Nov 25, 2008 4.053 4.086 3.938 4.019 318,337 -0.04(-0.95%)
Nov 24, 2008 4.091 4.149 3.957 4.058 558,132 +0.02(+0.59%)
Nov 21, 2008 3.909 4.067 3.669 4.034 900,128 +0.20(+5.12%)
Nov 20, 2008 3.813 4.014 3.755 3.837 521,358 +0.00(+0.00%)
Nov 19, 2008 3.909 3.933 3.765 3.837 833,436 -0.08(-2.08%)
Nov 18, 2008 3.904 4.062 3.837 3.919 304,281 +0.03(+0.74%)
Nov 17, 2008 3.813 4.086 3.799 3.890 403,767 +0.05(+1.38%)
Nov 14, 2008 4.168 4.168 3.823 3.837 0 -0.39(-9.19%)
Nov 13, 2008 4.163 4.278 3.842 4.225 355,043 +0.07(+1.61%)
Nov 12, 2008 4.264 4.379 4.149 4.158 342,702 -0.17(-3.99%)
Nov 11, 2008 4.163 4.508 4.082 4.331 264,843 +0.13(+3.08%)
Nov 10, 2008 4.221 4.345 4.130 4.201 221,211 +0.06(+1.39%)
Nov 07, 2008 4.245 4.360 3.990 4.144 361,561 -0.07(-1.71%)
Nov 06, 2008 4.249 4.365 4.077 4.216 482,008 -0.08(-1.79%)
Nov 05, 2008 4.595 4.595 4.269 4.293 286,794 -0.30(-6.48%)
Nov 04, 2008 4.628 4.700 4.451 4.590 314,766 -0.01(-0.31%)
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.