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 31, 2013 9.317 9.501 9.284 9.454 188,386 +0.14(+1.52%)
Jan 30, 2013 9.559 9.559 9.254 9.312 191,423 -0.26(-2.74%)
Jan 29, 2013 9.491 9.590 9.328 9.575 167,004 +0.08(+0.89%)
Jan 28, 2013 9.433 9.585 9.302 9.491 117,670 +0.03(+0.33%)
Jan 25, 2013 9.590 9.690 9.370 9.459 137,239 -0.07(-0.72%)
Jan 24, 2013 9.296 9.564 9.281 9.527 426,632 +0.27(+2.89%)
Jan 23, 2013 9.338 9.396 9.228 9.259 162,320 -0.04(-0.40%)
Jan 22, 2013 9.254 9.323 9.065 9.296 259,656 +0.02(+0.17%)
Jan 18, 2013 9.223 9.344 9.081 9.281 273,314 -0.03(-0.34%)
Jan 17, 2013 9.228 9.449 9.076 9.312 204,945 +0.12(+1.31%)
Jan 16, 2013 8.929 9.317 8.929 9.191 169,182 +0.23(+2.52%)
Jan 15, 2013 8.986 9.060 8.939 8.965 226,375 -0.11(-1.16%)
Jan 14, 2013 9.034 9.217 8.918 9.070 149,984 +0.00(+0.00%)
Jan 11, 2013 8.698 9.233 8.692 9.070 460,154 +0.40(+4.67%)
Jan 10, 2013 8.692 8.787 8.487 8.666 152,305 -0.01(-0.12%)
Jan 09, 2013 8.666 8.724 8.613 8.677 266,271 +0.06(+0.67%)
Jan 08, 2013 8.608 8.829 8.561 8.619 306,498 +0.01(+0.12%)
Jan 07, 2013 8.561 8.834 8.545 8.608 176,404 +0.06(+0.74%)
Jan 04, 2013 8.923 8.923 8.498 8.545 206,217 -0.32(-3.56%)
Jan 03, 2013 8.803 9.034 8.755 8.860 89,219 +0.10(+1.14%)
Jan 02, 2013 8.684 8.829 8.613 8.761 198,462 +0.19(+2.27%)
Dec 31, 2012 8.309 8.692 8.309 8.566 179,414 +0.24(+2.90%)
Dec 28, 2012 8.172 8.430 8.172 8.325 105,764 +0.13(+1.54%)
Dec 27, 2012 8.235 8.256 8.109 8.199 204,985 -0.04(-0.45%)
Dec 26, 2012 8.262 8.346 8.193 8.235 178,895 -0.02(-0.25%)
Dec 24, 2012 8.225 8.351 7.915 8.256 100,542 +0.01(+0.13%)
Dec 21, 2012 8.183 8.340 8.183 8.246 558,332 +0.00(+0.00%)
Dec 20, 2012 8.325 8.340 8.199 8.246 191,095 -0.08(-1.01%)
Dec 19, 2012 8.388 8.414 8.330 8.330 108,118 -0.06(-0.75%)
Dec 18, 2012 8.372 8.440 8.320 8.393 208,058 +0.02(+0.19%)
Dec 17, 2012 8.382 8.430 8.319 8.377 185,505 +0.08(+1.01%)
Dec 14, 2012 8.262 8.372 8.167 8.293 159,969 +0.03(+0.32%)
Dec 13, 2012 8.325 8.424 8.167 8.267 271,322 -0.09(-1.07%)
Dec 12, 2012 9.081 9.081 8.251 8.356 364,271 -0.71(-7.87%)
Dec 11, 2012 9.060 9.217 9.023 9.070 254,456 +0.10(+1.11%)
Dec 10, 2012 8.887 9.028 8.834 8.971 177,107 +0.08(+0.89%)
Dec 07, 2012 8.881 8.981 8.813 8.892 117,847 +0.05(+0.53%)
Dec 06, 2012 8.818 8.845 8.613 8.845 166,391 +0.01(+0.12%)
Dec 05, 2012 9.070 9.070 8.808 8.834 164,280 -0.17(-1.92%)
Dec 04, 2012 8.887 9.060 8.839 9.007 333,312 +0.21(+2.39%)
Nov 30, 2012 8.734 8.887 8.734 8.797 339,942 -0.08(-0.89%)
Nov 29, 2012 9.049 9.049 8.776 8.876 477,341 -0.09(-1.05%)
Nov 28, 2012 8.834 9.254 8.818 8.971 352,760 +0.05(+0.59%)
Nov 27, 2012 8.577 8.965 8.430 8.918 370,722 +0.41(+4.81%)
Nov 26, 2012 8.587 8.614 8.351 8.508 255,422 -0.12(-1.40%)
Nov 23, 2012 8.556 8.634 8.388 8.629 75,276 +0.12(+1.42%)
Nov 21, 2012 8.283 8.613 8.230 8.508 368,429 +0.28(+3.38%)
Nov 20, 2012 7.920 8.255 7.873 8.230 291,936 +0.30(+3.72%)
Nov 19, 2012 7.723 7.964 7.659 7.935 849,718 +0.31(+4.00%)
Nov 16, 2012 7.570 7.664 7.442 7.629 345,702 -0.03(-0.45%)
Nov 15, 2012 7.383 7.728 7.068 7.664 631,556 +0.16(+2.17%)
Nov 14, 2012 7.358 7.526 7.245 7.501 347,459 +0.18(+2.42%)
Nov 13, 2012 7.550 7.669 7.171 7.324 521,072 -0.25(-3.25%)
Nov 12, 2012 7.531 7.634 7.477 7.570 217,944 +0.09(+1.19%)
Nov 09, 2012 7.516 7.693 7.383 7.481 125,539 -0.09(-1.24%)
Nov 08, 2012 7.565 7.659 7.412 7.575 170,324 +0.02(+0.26%)
Nov 07, 2012 7.545 7.683 7.501 7.555 221,930 -0.09(-1.16%)
Nov 06, 2012 7.550 7.688 7.550 7.644 223,241 -0.04(-0.58%)
Nov 05, 2012 7.348 7.693 7.348 7.688 238,270 +0.28(+3.72%)
Nov 02, 2012 7.442 7.467 7.334 7.412 210,009 +0.02(+0.27%)
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.