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

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 7:00 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 (%)
Jan 29, 2010 5.827 6.062 5.827 5.914 172,368 +0.16(+2.75%)
Jan 28, 2010 5.919 5.919 5.727 5.755 111,437 -0.12(-2.12%)
Jan 27, 2010 5.775 5.909 5.727 5.880 80,575 +0.10(+1.74%)
Jan 26, 2010 5.770 5.861 5.746 5.779 96,778 +0.01(+0.25%)
Jan 25, 2010 5.933 5.933 5.664 5.765 98,410 -0.12(-1.96%)
Jan 22, 2010 5.923 6.067 5.866 5.880 99,250 -0.06(-1.05%)
Jan 21, 2010 6.115 6.154 5.933 5.943 92,516 -0.17(-2.82%)
Jan 20, 2010 6.226 6.249 6.019 6.115 128,688 -0.17(-2.67%)
Jan 19, 2010 6.264 6.321 6.178 6.283 101,759 +0.04(+0.69%)
Jan 15, 2010 6.321 6.240 6.240 6.240 143,446 -0.06(-0.91%)
Jan 14, 2010 6.417 6.456 6.297 6.297 44,720 -0.13(-2.09%)
Jan 13, 2010 6.288 6.475 6.206 6.432 164,910 +0.14(+2.29%)
Jan 12, 2010 6.355 6.374 6.216 6.288 65,835 -0.12(-1.87%)
Jan 11, 2010 6.537 6.542 6.398 6.408 88,015 -0.12(-1.91%)
Jan 08, 2010 6.604 6.676 6.513 6.532 56,358 -0.07(-1.09%)
Jan 07, 2010 6.508 6.633 6.475 6.604 99,690 +0.11(+1.70%)
Jan 06, 2010 6.528 6.547 6.470 6.494 149,200 -0.02(-0.29%)
Jan 05, 2010 6.614 6.633 6.489 6.513 257,638 -0.11(-1.59%)
Jan 04, 2010 6.571 6.628 6.504 6.619 218,167 +0.03(+0.51%)
Dec 31, 2009 6.580 6.585 6.585 6.585 238,729 -0.02(-0.29%)
Dec 30, 2009 6.513 6.604 6.513 6.604 100,572 +0.05(+0.81%)
Dec 29, 2009 6.580 6.595 6.475 6.552 131,601 -0.02(-0.29%)
Dec 28, 2009 6.561 6.602 6.494 6.571 110,578 +0.00(+0.00%)
Dec 24, 2009 6.571 6.600 6.523 6.571 20,270 +0.02(+0.29%)
Dec 23, 2009 6.590 6.624 6.489 6.552 66,671 -0.00(-0.07%)
Dec 22, 2009 6.609 6.631 6.504 6.556 99,517 -0.02(-0.36%)
Dec 21, 2009 6.585 6.681 6.480 6.580 154,903 +0.09(+1.33%)
Dec 18, 2009 6.451 6.537 6.355 6.494 433,205 +0.14(+2.19%)
Dec 17, 2009 6.321 6.379 6.245 6.355 146,204 -0.01(-0.15%)
Dec 16, 2009 6.312 6.398 6.302 6.365 115,194 +0.11(+1.69%)
Dec 15, 2009 6.168 6.379 6.067 6.259 303,872 +0.10(+1.64%)
Dec 14, 2009 6.106 6.178 6.038 6.158 100,783 +0.16(+2.72%)
Dec 11, 2009 5.770 6.010 5.770 5.995 152,065 +0.26(+4.60%)
Dec 10, 2009 5.971 6.067 5.727 5.731 190,856 -0.22(-3.63%)
Dec 09, 2009 6.139 6.139 5.827 5.947 71,510 -0.22(-3.58%)
Dec 08, 2009 6.024 6.230 6.024 6.168 91,221 +0.12(+1.98%)
Dec 07, 2009 6.211 6.216 5.938 6.048 154,250 -0.16(-2.55%)
Dec 04, 2009 6.058 6.235 6.043 6.206 149,853 +0.25(+4.27%)
Dec 03, 2009 5.976 6.235 5.923 5.952 142,697 -0.02(-0.32%)
Dec 02, 2009 5.775 6.053 5.775 5.971 101,765 +0.18(+3.06%)
Dec 01, 2009 5.736 5.851 5.616 5.794 133,019 +0.06(+1.09%)
Nov 30, 2009 5.669 5.760 5.516 5.731 176,953 +0.09(+1.62%)
Nov 27, 2009 5.736 5.856 5.640 5.640 53,769 -0.16(-2.81%)
Nov 25, 2009 5.784 5.895 5.746 5.803 57,741 +0.02(+0.33%)
Nov 24, 2009 5.880 5.899 5.645 5.784 100,168 -0.07(-1.15%)
Nov 23, 2009 5.813 5.986 5.789 5.851 65,928 +0.09(+1.58%)
Nov 20, 2009 5.592 5.789 5.592 5.760 79,979 +0.14(+2.47%)
Nov 19, 2009 5.856 5.856 5.554 5.621 73,307 -0.25(-4.25%)
Nov 18, 2009 5.784 5.890 5.751 5.871 23,601 +0.08(+1.32%)
Nov 17, 2009 5.779 5.808 5.698 5.794 49,401 +0.01(+0.25%)
Nov 16, 2009 5.731 5.827 5.698 5.779 131,292 +0.10(+1.77%)
Nov 13, 2009 5.621 5.712 5.559 5.679 67,609 +0.12(+2.25%)
Nov 12, 2009 5.755 5.808 5.544 5.554 94,019 -0.24(-4.22%)
Nov 11, 2009 5.851 5.899 5.688 5.799 70,490 +0.00(+0.08%)
Nov 10, 2009 5.861 6.005 5.741 5.794 62,536 -0.09(-1.47%)
Nov 09, 2009 5.947 6.067 5.818 5.880 114,435 -0.06(-0.97%)
Nov 06, 2009 5.928 5.995 5.794 5.938 78,071 -0.02(-0.32%)
Nov 05, 2009 5.588 6.038 5.588 5.957 283,112 +0.43(+7.81%)
Nov 04, 2009 5.803 5.803 5.516 5.525 120,063 -0.24(-4.16%)
Nov 03, 2009 5.693 5.808 5.655 5.765 96,511 +0.06(+1.09%)
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.