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

Haverty Furniture Companies (NY: HVT )

27.62 +0.17 (+0.62%)
Streaming Delayed Price Updated: 10:34 AM 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 29, 2010 5.118 5.161 5.089 5.127 85,782 -0.00(-0.09%)
Oct 28, 2010 5.242 5.257 5.046 5.132 110,272 -0.05(-1.02%)
Oct 27, 2010 5.237 5.252 5.094 5.185 118,660 -0.11(-2.08%)
Oct 25, 2010 5.261 5.357 5.233 5.295 109,917 +0.08(+1.47%)
Oct 22, 2010 5.156 5.218 5.151 5.218 115,034 +0.07(+1.40%)
Oct 21, 2010 5.185 5.285 5.007 5.146 160,993 -0.01(-0.28%)
Oct 20, 2010 5.281 5.372 5.118 5.161 155,303 -0.17(-3.15%)
Oct 19, 2010 5.487 5.602 5.281 5.329 99,755 -0.26(-4.72%)
Oct 18, 2010 5.487 5.602 5.401 5.592 48,634 +0.14(+2.55%)
Oct 15, 2010 5.731 5.731 5.439 5.453 121,768 -0.20(-3.56%)
Oct 14, 2010 5.640 5.708 5.554 5.655 100,272 +0.03(+0.51%)
Oct 13, 2010 5.631 5.717 5.568 5.626 77,150 +0.02(+0.43%)
Oct 12, 2010 5.540 5.616 5.468 5.602 55,479 +0.04(+0.78%)
Oct 11, 2010 5.727 5.808 5.549 5.559 74,683 -0.16(-2.85%)
Oct 08, 2010 5.722 5.755 5.501 5.722 81,872 +0.13(+2.32%)
Oct 07, 2010 5.516 5.597 5.472 5.592 750 +0.11(+2.01%)
Oct 06, 2010 5.444 5.513 5.417 5.482 89,797 +0.01(+0.18%)
Oct 05, 2010 5.194 5.482 5.151 5.472 115,822 +0.34(+6.64%)
Oct 04, 2010 5.237 5.305 5.084 5.132 90,489 -0.14(-2.64%)
Oct 01, 2010 5.271 5.300 5.094 5.271 80,446 +0.04(+0.70%)
Sep 30, 2010 5.234 5.381 5.122 5.234 254,762 -0.07(-1.33%)
Sep 29, 2010 5.204 5.425 5.161 5.305 191,948 +0.07(+1.28%)
Sep 28, 2010 5.103 5.261 5.017 5.237 354 +0.13(+2.63%)
Sep 27, 2010 5.300 5.300 5.065 5.103 82,731 -0.18(-3.36%)
Sep 24, 2010 4.926 5.305 4.926 5.281 131,885 +0.43(+8.90%)
Sep 23, 2010 4.849 5.046 4.825 4.849 41,209 -0.07(-1.37%)
Sep 22, 2010 5.012 5.012 4.854 4.916 76,658 -0.11(-2.10%)
Sep 21, 2010 5.074 5.132 4.897 5.022 109,100 -0.07(-1.32%)
Sep 20, 2010 4.940 5.108 4.931 5.089 153,839 +0.15(+3.01%)
Sep 17, 2010 4.940 5.050 4.931 4.940 184,922 -0.16(-3.20%)
Sep 15, 2010 4.868 5.170 4.849 5.103 127,589 +0.23(+4.72%)
Sep 14, 2010 4.873 4.931 4.777 4.873 134,178 -0.02(-0.39%)
Sep 13, 2010 4.743 4.926 4.667 4.892 127,189 +0.21(+4.51%)
Sep 10, 2010 4.796 4.916 4.672 4.681 99,246 -0.11(-2.30%)
Sep 09, 2010 4.911 4.969 4.710 4.791 123,711 -0.04(-0.89%)
Sep 08, 2010 4.787 4.950 4.787 4.835 55,647 +0.08(+1.61%)
Sep 07, 2010 4.911 4.969 4.734 4.758 1,194 -0.16(-3.22%)
Sep 03, 2010 4.993 5.041 4.825 4.916 96,277 -0.01(-0.29%)
Sep 02, 2010 4.815 4.998 4.767 4.931 594 +0.08(+1.58%)
Sep 01, 2010 4.681 4.854 4.643 4.854 155,011 +0.19(+4.01%)
Aug 31, 2010 4.676 4.863 4.585 4.667 2,293 -0.11(-2.21%)
Aug 30, 2010 5.041 5.041 4.729 4.772 177,558 -0.31(-6.04%)
Aug 27, 2010 5.079 5.094 4.767 5.079 148,712 +0.26(+5.48%)
Aug 26, 2010 4.974 5.002 4.801 4.815 838 -0.15(-3.00%)
Aug 25, 2010 4.825 5.002 4.748 4.964 829 +0.12(+2.37%)
Aug 24, 2010 4.777 4.921 4.739 4.849 3,369 +0.05(+1.10%)
Aug 23, 2010 5.084 5.132 4.791 4.796 150,762 -0.24(-4.76%)
Aug 20, 2010 5.137 5.156 4.935 5.036 111,702 -0.14(-2.69%)
Aug 19, 2010 5.285 5.343 5.036 5.175 2,896 -0.15(-2.79%)
Aug 18, 2010 5.496 5.530 5.305 5.324 12,960 -0.19(-3.48%)
Aug 17, 2010 5.309 5.549 5.266 5.516 1,999 +0.28(+5.31%)
Aug 16, 2010 5.204 5.300 5.151 5.237 105,266 -0.01(-0.27%)
Aug 13, 2010 5.252 5.516 5.247 5.252 83,993 -0.25(-4.62%)
Aug 12, 2010 5.391 5.554 5.391 5.506 80,744 +0.03(+0.61%)
Aug 11, 2010 5.674 5.693 5.449 5.472 168,730 -0.34(-5.86%)
Aug 10, 2010 5.919 5.986 5.803 5.813 1,549 -0.19(-3.12%)
Aug 09, 2010 5.957 6.010 5.909 6.000 124,222 +0.10(+1.71%)
Aug 06, 2010 5.899 5.966 5.693 5.899 130,329 +0.00(+0.00%)
Aug 05, 2010 5.928 6.000 5.880 5.899 170,778 -0.06(-0.97%)
Aug 04, 2010 5.837 6.022 5.818 5.957 134,760 +0.13(+2.31%)
Aug 03, 2010 5.842 5.919 5.688 5.823 87,226 -0.03(-0.49%)
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.