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 (%)
Nov 28, 2003 10.46 10.50 10.24 10.24 159,917 -0.26(-2.51%)
Nov 26, 2003 10.55 10.55 10.47 10.51 74,016 -0.04(-0.41%)
Nov 25, 2003 10.52 10.55 10.50 10.55 147,199 +0.14(+1.38%)
Nov 24, 2003 10.43 10.54 10.36 10.41 263,332 -0.02(-0.18%)
Nov 21, 2003 10.38 10.46 10.36 10.43 154,288 +0.28(+2.79%)
Nov 20, 2003 9.986 10.30 9.981 10.14 143,237 +0.11(+1.10%)
Nov 19, 2003 9.904 10.17 9.904 10.03 84,649 -0.10(-0.99%)
Nov 18, 2003 10.24 10.36 10.13 10.13 105,082 -0.16(-1.58%)
Nov 17, 2003 10.16 10.44 9.986 10.30 202,450 -0.25(-2.41%)
Nov 14, 2003 10.58 10.60 10.47 10.55 229,764 -0.10(-0.90%)
Nov 13, 2003 10.59 10.67 10.50 10.65 263,957 +0.00(+0.05%)
Nov 12, 2003 10.38 10.64 10.38 10.64 304,197 +0.14(+1.32%)
Nov 11, 2003 10.38 10.57 10.36 10.50 203,076 -0.12(-1.17%)
Nov 10, 2003 10.43 10.65 10.40 10.63 639,044 -0.39(-3.53%)
Nov 07, 2003 11.13 11.33 11.08 11.02 298,359 +0.06(+0.52%)
Nov 06, 2003 10.72 10.98 10.72 10.96 528,540 +0.28(+2.60%)
Nov 05, 2003 10.26 11.08 10.26 10.68 504,563 -0.06(-0.58%)
Nov 04, 2003 10.26 10.70 10.26 10.74 266,459 +0.66(+6.51%)
Nov 03, 2003 9.952 10.19 10.03 10.09 400,106 +0.13(+1.35%)
Oct 31, 2003 10.36 10.36 9.952 9.952 176,597 -0.25(-2.45%)
Oct 30, 2003 10.74 10.74 10.19 10.20 352,569 -0.62(-5.76%)
Oct 29, 2003 10.60 10.95 10.60 10.83 344,854 +0.32(+3.06%)
Oct 28, 2003 10.41 10.49 10.35 10.50 132,395 +0.08(+0.74%)
Oct 27, 2003 10.19 10.47 10.19 10.43 116,341 +0.26(+2.55%)
Oct 24, 2003 10.36 10.36 10.09 10.17 200,782 -0.26(-2.53%)
Oct 23, 2003 10.29 10.46 10.12 10.43 337,557 +0.10(+0.93%)
Oct 22, 2003 10.12 10.36 9.967 10.34 327,549 +0.21(+2.08%)
Oct 21, 2003 10.14 10.14 10.08 10.12 143,237 +0.00(+0.05%)
Oct 20, 2003 10.12 10.19 10.04 10.12 184,937 +0.06(+0.57%)
Oct 17, 2003 10.36 10.36 10.06 10.06 76,101 -0.29(-2.82%)
Oct 16, 2003 10.14 10.37 10.12 10.36 165,963 +0.19(+1.84%)
Oct 15, 2003 10.12 10.24 10.09 10.17 528,123 +0.10(+1.00%)
Oct 14, 2003 9.971 10.10 9.943 10.07 613,607 +0.15(+1.55%)
Oct 13, 2003 9.736 10.05 9.871 9.914 319,209 +0.18(+1.82%)
Oct 10, 2003 9.832 9.880 9.722 9.736 424,917 -0.15(-1.50%)
Oct 09, 2003 9.952 10.07 9.871 9.885 376,337 +0.01(+0.10%)
Oct 08, 2003 9.880 9.928 9.712 9.875 168,465 -0.00(-0.05%)
Oct 07, 2003 9.856 9.856 9.592 9.880 157,623 -0.03(-0.29%)
Oct 06, 2003 9.899 9.928 9.832 9.909 115,924 -0.05(-0.48%)
Oct 03, 2003 9.799 10.03 9.784 9.957 158,874 +0.24(+2.52%)
Oct 02, 2003 9.684 9.717 9.588 9.712 489,134 +0.07(+0.70%)
Oct 01, 2003 9.017 9.664 9.017 9.645 522,077 +0.88(+10.01%)
Sep 30, 2003 8.859 9.017 8.729 8.768 197,446 -0.06(-0.65%)
Sep 29, 2003 8.787 8.863 8.720 8.825 163,670 +0.00(+0.00%)
Sep 26, 2003 9.257 9.257 8.825 8.825 215,169 -0.40(-4.37%)
Sep 25, 2003 9.425 9.506 9.180 9.228 111,337 -0.20(-2.09%)
Sep 24, 2003 9.501 9.501 9.439 9.425 109,461 -0.05(-0.51%)
Sep 23, 2003 9.377 9.573 9.218 9.473 146,365 +0.10(+1.02%)
Sep 22, 2003 9.521 9.521 9.329 9.377 168,257 -0.19(-2.01%)
Sep 19, 2003 9.439 9.568 9.439 9.568 291,062 +0.13(+1.37%)
Sep 18, 2003 9.444 9.497 9.429 9.439 317,124 -0.01(-0.10%)
Sep 17, 2003 9.362 9.482 9.362 9.449 193,694 +0.07(+0.77%)
Sep 16, 2003 9.266 9.377 9.170 9.377 162,836 +0.14(+1.56%)
Sep 15, 2003 9.281 9.473 9.185 9.233 151,369 -0.02(-0.21%)
Sep 12, 2003 9.257 9.281 9.094 9.252 146,990 +0.02(+0.21%)
Sep 11, 2003 9.060 9.401 8.969 9.233 243,941 +0.18(+1.96%)
Sep 10, 2003 9.185 9.257 8.897 9.055 321,919 -0.25(-2.68%)
Sep 09, 2003 9.640 9.717 9.305 9.305 342,769 -0.36(-3.72%)
Sep 08, 2003 9.592 10.16 9.521 9.664 743,501 +0.38(+4.13%)
Sep 05, 2003 9.592 9.592 9.185 9.281 307,742 -0.26(-2.76%)
Sep 04, 2003 8.921 9.573 8.873 9.544 394,059 +0.62(+6.99%)
Sep 03, 2003 8.489 8.993 8.465 8.921 282,513 +0.48(+5.68%)
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.