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 (%)
Oct 31, 2007 4.122 4.238 4.036 4.079 270,056 -0.03(-0.82%)
Oct 30, 2007 4.161 4.252 4.089 4.113 233,798 -0.08(-1.83%)
Oct 29, 2007 4.214 4.228 4.175 4.190 180,871 -0.01(-0.23%)
Oct 26, 2007 4.170 4.276 4.156 4.199 257,553 +0.04(+1.04%)
Oct 25, 2007 4.180 4.233 4.156 4.156 245,467 -0.02(-0.46%)
Oct 24, 2007 4.156 4.180 4.127 4.175 543,238 +0.02(+0.58%)
Oct 23, 2007 4.161 4.194 4.089 4.151 271,723 +0.04(+1.05%)
Oct 22, 2007 3.878 4.223 3.878 4.108 468,847 +0.13(+3.38%)
Oct 19, 2007 3.844 4.070 3.844 3.974 556,574 -0.06(-1.55%)
Oct 18, 2007 3.940 4.070 3.940 4.036 305,272 +0.02(+0.48%)
Oct 17, 2007 4.199 4.214 4.002 4.017 488,643 -0.16(-3.79%)
Oct 16, 2007 4.166 4.228 4.132 4.175 232,131 -0.02(-0.57%)
Oct 15, 2007 4.276 4.305 4.175 4.199 418,003 -0.09(-2.02%)
Oct 12, 2007 4.276 4.338 4.276 4.286 170,452 +0.01(+0.22%)
Oct 11, 2007 4.199 4.386 4.166 4.276 367,368 +0.05(+1.14%)
Oct 10, 2007 4.199 4.247 4.190 4.228 868,722 +0.03(+0.80%)
Oct 09, 2007 4.209 4.290 4.142 4.194 658,053 -0.00(-0.11%)
Oct 08, 2007 4.262 4.309 4.199 4.199 537,612 -0.12(-2.78%)
Oct 05, 2007 4.300 4.449 4.166 4.319 1,062,513 +0.03(+0.67%)
Oct 04, 2007 4.271 4.309 4.161 4.290 2,100,646 -0.03(-0.67%)
Oct 03, 2007 4.271 4.338 4.247 4.319 705,772 +0.00(+0.00%)
Oct 02, 2007 4.271 4.372 4.242 4.319 705,980 +0.05(+1.24%)
Oct 01, 2007 4.209 4.367 4.209 4.266 1,050,219 +0.06(+1.37%)
Sep 28, 2007 4.405 4.429 4.209 4.209 949,573 -0.20(-4.57%)
Sep 27, 2007 4.521 4.593 4.391 4.410 982,079 -0.10(-2.13%)
Sep 26, 2007 4.713 4.780 4.506 4.506 1,469,889 -0.21(-4.38%)
Sep 25, 2007 4.818 4.929 4.674 4.713 1,275,057 -0.23(-4.57%)
Sep 24, 2007 5.159 5.226 4.909 4.938 543,655 -0.22(-4.28%)
Sep 21, 2007 5.293 5.356 5.159 5.159 343,821 -0.09(-1.65%)
Sep 20, 2007 5.399 5.442 5.207 5.245 218,795 -0.18(-3.27%)
Sep 19, 2007 5.346 5.586 5.346 5.423 415,920 +0.15(+2.82%)
Sep 18, 2007 4.852 5.370 4.818 5.274 405,501 +0.44(+9.03%)
Sep 17, 2007 4.981 4.981 4.823 4.837 401,125 -0.19(-3.82%)
Sep 14, 2007 4.938 5.053 4.804 5.029 442,592 +0.04(+0.87%)
Sep 13, 2007 5.039 5.087 4.938 4.986 416,961 -0.04(-0.76%)
Sep 12, 2007 5.092 5.197 4.919 5.025 435,715 -0.13(-2.60%)
Sep 11, 2007 5.135 5.217 5.063 5.159 475,515 +0.03(+0.56%)
Sep 10, 2007 5.044 5.140 4.885 5.130 333,402 +0.07(+1.33%)
Sep 07, 2007 5.058 5.087 4.823 5.063 613,878 -0.10(-1.86%)
Sep 06, 2007 5.533 5.533 4.957 5.159 314,648 +0.03(+0.66%)
Sep 05, 2007 5.197 5.241 5.087 5.125 224,630 -0.12(-2.20%)
Sep 04, 2007 5.101 5.399 5.101 5.241 215,461 +0.10(+1.87%)
Aug 31, 2007 5.279 5.317 5.111 5.145 175,661 -0.07(-1.29%)
Aug 30, 2007 5.245 5.365 5.188 5.212 171,285 -0.10(-1.81%)
Aug 29, 2007 5.274 5.322 5.193 5.308 215,669 +0.05(+1.00%)
Aug 28, 2007 5.279 5.293 5.097 5.255 446,968 -0.02(-0.45%)
Aug 27, 2007 5.288 5.303 5.274 5.279 136,278 -0.01(-0.27%)
Aug 24, 2007 5.279 5.322 5.279 5.293 265,680 +0.00(+0.09%)
Aug 23, 2007 5.308 5.317 5.207 5.288 401,542 -0.01(-0.18%)
Aug 22, 2007 5.418 5.461 5.284 5.298 351,740 -0.07(-1.25%)
Aug 21, 2007 5.279 5.399 5.260 5.365 213,377 +0.07(+1.36%)
Aug 20, 2007 5.404 5.418 5.226 5.293 198,166 -0.11(-2.04%)
Aug 17, 2007 5.509 5.519 5.370 5.404 427,797 +0.13(+2.46%)
Aug 16, 2007 5.087 5.432 5.053 5.274 670,973 +0.15(+2.90%)
Aug 15, 2007 5.111 5.298 5.082 5.125 355,699 -0.01(-0.28%)
Aug 14, 2007 5.087 5.173 5.020 5.140 596,166 -0.15(-2.90%)
Aug 13, 2007 5.672 5.797 5.279 5.293 608,251 -0.36(-6.45%)
Aug 10, 2007 6.311 6.483 5.658 5.658 785,997 -0.83(-12.73%)
Aug 09, 2007 6.047 6.483 6.047 6.483 1,358,825 +0.32(+5.14%)
Aug 08, 2007 5.341 6.493 5.341 6.167 1,220,254 +0.86(+16.29%)
Aug 07, 2007 5.029 5.408 4.943 5.303 636,799 +0.24(+4.74%)
Aug 06, 2007 4.929 5.101 4.780 5.063 765,159 +0.26(+5.50%)
Aug 03, 2007 4.833 5.241 4.789 4.799 1,123,150 -0.44(-8.42%)
Aug 02, 2007 5.197 5.269 5.087 5.241 451,552 +0.06(+1.11%)
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.