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

Haverty Furniture Companies (NY: HVT )

28.10 -0.19 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 30, 2010 5.829 5.887 5.761 5.819 182,808 -0.10(-1.64%)
Nov 29, 2010 5.775 5.964 5.673 5.916 157,402 +0.09(+1.58%)
Nov 26, 2010 5.770 5.882 5.727 5.824 44,479 -0.00(-0.08%)
Nov 24, 2010 5.688 5.829 5.829 5.829 75,738 +0.21(+3.71%)
Nov 23, 2010 5.751 5.804 5.606 5.620 106,745 -0.21(-3.65%)
Nov 22, 2010 5.867 6.042 5.736 5.833 92,993 -0.10(-1.71%)
Nov 19, 2010 5.523 5.979 5.523 5.935 459,712 +0.42(+7.65%)
Nov 18, 2010 5.334 5.572 5.276 5.514 227,566 +0.27(+5.08%)
Nov 17, 2010 5.058 5.344 5.058 5.247 126,120 +0.19(+3.74%)
Nov 16, 2010 5.039 5.130 4.991 5.058 183,371 -0.00(-0.09%)
Nov 15, 2010 5.145 5.149 5.039 5.063 68,518 -0.04(-0.85%)
Nov 12, 2010 5.111 5.207 5.015 5.106 93,063 -0.03(-0.65%)
Nov 11, 2010 5.125 5.221 5.077 5.140 47,289 -0.07(-1.38%)
Nov 10, 2010 5.077 5.231 5.015 5.212 133,940 +0.14(+2.84%)
Nov 09, 2010 5.049 5.111 5.039 5.068 115,647 +0.01(+0.28%)
Nov 08, 2010 5.053 5.077 4.953 5.053 90,450 -0.01(-0.28%)
Nov 05, 2010 5.217 5.264 5.020 5.068 111,985 -0.16(-3.12%)
Nov 04, 2010 5.025 5.245 4.977 5.231 134,278 +0.19(+3.81%)
Nov 03, 2010 5.221 5.260 5.015 5.039 149,639 -0.19(-3.58%)
Nov 02, 2010 5.212 5.269 5.159 5.226 124,321 +0.09(+1.68%)
Nov 01, 2010 5.145 5.250 4.986 5.140 258,610 +0.01(+0.19%)
Oct 29, 2010 5.121 5.164 5.092 5.130 85,732 -0.00(-0.09%)
Oct 28, 2010 5.245 5.260 5.049 5.135 110,208 -0.05(-1.02%)
Oct 27, 2010 5.241 5.255 5.097 5.188 118,591 -0.11(-2.08%)
Oct 25, 2010 5.264 5.360 5.236 5.298 109,854 +0.08(+1.47%)
Oct 22, 2010 5.159 5.221 5.154 5.221 114,967 +0.07(+1.40%)
Oct 21, 2010 5.188 5.288 5.010 5.149 160,900 -0.01(-0.28%)
Oct 20, 2010 5.284 5.375 5.121 5.164 155,213 -0.17(-3.15%)
Oct 19, 2010 5.490 5.605 5.284 5.332 99,697 -0.26(-4.72%)
Oct 18, 2010 5.490 5.605 5.404 5.596 48,605 +0.14(+2.55%)
Oct 15, 2010 5.735 5.735 5.442 5.456 121,698 -0.20(-3.56%)
Oct 14, 2010 5.644 5.711 5.557 5.658 100,214 +0.03(+0.51%)
Oct 13, 2010 5.634 5.720 5.572 5.629 77,105 +0.02(+0.43%)
Oct 12, 2010 5.543 5.620 5.471 5.605 55,446 +0.04(+0.78%)
Oct 11, 2010 5.730 5.812 5.552 5.562 74,640 -0.16(-2.85%)
Oct 08, 2010 5.725 5.759 5.504 5.725 81,825 +0.13(+2.32%)
Oct 07, 2010 5.519 5.600 5.476 5.596 750 +0.11(+2.01%)
Oct 06, 2010 5.447 5.516 5.420 5.485 89,745 +0.01(+0.18%)
Oct 05, 2010 5.197 5.485 5.154 5.476 115,755 +0.34(+6.64%)
Oct 04, 2010 5.241 5.308 5.087 5.135 90,437 -0.14(-2.64%)
Oct 01, 2010 5.274 5.303 5.097 5.274 80,400 +0.04(+0.70%)
Sep 30, 2010 5.237 5.384 5.125 5.237 254,615 -0.07(-1.33%)
Sep 29, 2010 5.207 5.428 5.164 5.308 191,837 +0.07(+1.28%)
Sep 28, 2010 5.106 5.264 5.020 5.241 354 +0.13(+2.63%)
Sep 27, 2010 5.303 5.303 5.068 5.106 82,683 -0.18(-3.36%)
Sep 24, 2010 4.929 5.308 4.929 5.284 131,808 +0.43(+8.90%)
Sep 23, 2010 4.852 5.049 4.828 4.852 41,185 -0.07(-1.37%)
Sep 22, 2010 5.015 5.015 4.857 4.919 76,613 -0.11(-2.10%)
Sep 21, 2010 5.077 5.135 4.900 5.025 109,037 -0.07(-1.32%)
Sep 20, 2010 4.943 5.111 4.933 5.092 153,750 +0.15(+3.01%)
Sep 17, 2010 4.943 5.053 4.933 4.943 184,815 -0.16(-3.20%)
Sep 15, 2010 4.871 5.173 4.852 5.106 127,516 +0.23(+4.72%)
Sep 14, 2010 4.876 4.933 4.780 4.876 134,100 -0.02(-0.39%)
Sep 13, 2010 4.746 4.929 4.669 4.895 127,116 +0.21(+4.51%)
Sep 10, 2010 4.799 4.919 4.674 4.684 99,189 -0.11(-2.30%)
Sep 09, 2010 4.914 4.972 4.713 4.794 123,640 -0.04(-0.89%)
Sep 08, 2010 4.789 4.953 4.789 4.837 55,615 +0.08(+1.61%)
Sep 07, 2010 4.914 4.972 4.737 4.761 1,193 -0.16(-3.22%)
Sep 03, 2010 4.996 5.044 4.828 4.919 96,222 -0.01(-0.29%)
Sep 02, 2010 4.818 5.001 4.770 4.933 593 +0.08(+1.58%)
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.