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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2002 6.432 6.811 6.427 6.667 520,409 +0.26(+4.12%)
Dec 30, 2002 6.307 6.403 6.019 6.403 245,818 +0.12(+1.99%)
Dec 27, 2002 6.417 6.446 6.259 6.278 95,491 -0.09(-1.43%)
Dec 26, 2002 6.451 6.508 6.259 6.369 435,967 -0.08(-1.26%)
Dec 24, 2002 6.139 6.475 6.139 6.451 316,915 +0.51(+8.56%)
Dec 23, 2002 6.403 6.403 5.914 5.943 593,383 -0.60(-9.23%)
Dec 20, 2002 6.475 6.667 6.446 6.547 323,379 +0.36(+5.81%)
Dec 19, 2002 6.465 6.465 6.115 6.187 392,600 -0.29(-4.44%)
Dec 18, 2002 6.398 6.643 6.264 6.475 232,683 +0.06(+0.90%)
Dec 17, 2002 6.595 6.595 6.259 6.417 426,585 -0.25(-3.74%)
Dec 16, 2002 6.283 6.667 6.283 6.667 271,880 +0.54(+8.76%)
Dec 13, 2002 6.465 6.465 6.130 6.130 135,731 -0.31(-4.84%)
Dec 12, 2002 6.374 6.489 6.374 6.441 85,066 +0.12(+1.82%)
Dec 11, 2002 6.259 6.451 6.259 6.326 56,085 +0.02(+0.30%)
Dec 10, 2002 6.187 6.427 6.178 6.307 407,403 +0.14(+2.33%)
Dec 09, 2002 6.067 6.168 5.851 6.163 370,291 +0.07(+1.10%)
Dec 06, 2002 5.957 6.226 5.952 6.096 194,528 +0.12(+2.09%)
Dec 05, 2002 6.307 6.307 5.803 5.971 544,595 -0.33(-5.18%)
Dec 04, 2002 5.971 6.422 5.971 6.297 259,996 +0.31(+5.21%)
Dec 03, 2002 6.211 6.211 5.909 5.986 285,849 -0.35(-5.45%)
Dec 02, 2002 6.235 6.451 6.235 6.331 178,056 +0.10(+1.54%)
Nov 29, 2002 6.408 6.508 6.235 6.235 141,778 -0.17(-2.62%)
Nov 27, 2002 6.384 6.715 6.269 6.403 247,486 +0.03(+0.53%)
Nov 26, 2002 6.408 6.446 6.235 6.369 247,903 -0.04(-0.60%)
Nov 25, 2002 6.379 6.408 6.211 6.408 278,135 -0.12(-1.76%)
Nov 22, 2002 6.355 6.595 6.355 6.523 201,199 +0.26(+4.21%)
Nov 21, 2002 6.384 6.427 6.254 6.259 197,238 -0.17(-2.68%)
Nov 20, 2002 6.053 6.446 6.043 6.432 158,666 +0.43(+7.11%)
Nov 19, 2002 6.000 6.091 5.990 6.005 132,604 +0.00(+0.00%)
Nov 18, 2002 5.938 6.091 5.923 6.005 131,561 +0.10(+1.71%)
Nov 15, 2002 5.995 6.014 5.875 5.904 72,348 -0.14(-2.30%)
Nov 14, 2002 5.540 6.091 5.540 6.043 146,156 +0.53(+9.57%)
Nov 13, 2002 5.420 5.516 5.175 5.516 327,132 +0.00(+0.09%)
Nov 12, 2002 4.988 5.516 4.988 5.511 222,466 +0.33(+6.39%)
Nov 11, 2002 5.684 5.684 5.132 5.180 437,635 -0.55(-9.62%)
Nov 08, 2002 5.751 5.851 5.660 5.731 117,384 -0.02(-0.33%)
Nov 07, 2002 6.077 6.077 5.746 5.751 244,567 -0.47(-7.56%)
Nov 06, 2002 6.019 6.355 6.019 6.221 285,224 +0.20(+3.35%)
Nov 05, 2002 6.082 6.096 5.851 6.019 285,641 -0.16(-2.56%)
Nov 04, 2002 6.139 6.273 6.120 6.178 193,068 -0.01(-0.15%)
Nov 01, 2002 6.149 6.187 6.082 6.187 100,078 +0.03(+0.47%)
Oct 31, 2002 5.986 6.187 5.875 6.158 361,951 +0.22(+3.72%)
Oct 30, 2002 6.187 6.187 5.851 5.938 23,685,298 -0.25(-4.03%)
Oct 29, 2002 5.923 6.283 5.923 6.187 204,744 +0.30(+5.05%)
Oct 28, 2002 6.427 6.427 5.755 5.890 337,140 -0.68(-10.37%)
Oct 25, 2002 5.640 6.576 5.640 6.571 183,477 +0.94(+16.60%)
Oct 24, 2002 5.851 5.899 5.612 5.636 237,478 -0.12(-2.00%)
Oct 23, 2002 5.295 5.755 5.295 5.751 120,302 +0.46(+8.61%)
Oct 22, 2002 5.616 5.616 5.271 5.295 70,889 -0.32(-5.72%)
Oct 21, 2002 5.290 5.684 5.285 5.616 124,472 +0.34(+6.45%)
Oct 18, 2002 5.453 5.453 5.199 5.276 172,635 -0.18(-3.25%)
Oct 17, 2002 4.916 5.453 4.916 5.453 224,343 +0.59(+12.02%)
Oct 16, 2002 4.940 5.084 4.854 4.868 106,750 -0.12(-2.40%)
Oct 15, 2002 4.796 5.194 4.796 4.988 418,662 +0.23(+4.73%)
Oct 14, 2002 4.830 4.839 4.715 4.763 74,225 -0.08(-1.68%)
Oct 11, 2002 4.844 4.978 4.844 4.844 418,245 +0.03(+0.70%)
Oct 10, 2002 4.686 4.863 4.686 4.811 295,857 +0.22(+4.81%)
Oct 09, 2002 4.796 4.883 4.508 4.590 265,625 -0.40(-7.98%)
Oct 08, 2002 5.002 5.113 4.964 4.988 258,953 +0.03(+0.68%)
Oct 07, 2002 5.372 5.372 4.883 4.955 149,075 -0.39(-7.35%)
Oct 04, 2002 5.472 5.482 5.228 5.348 123,430 -0.12(-2.19%)
Oct 03, 2002 5.698 5.698 5.396 5.468 105,082 -0.23(-4.04%)
Oct 02, 2002 5.923 5.923 5.688 5.698 938,238 -0.21(-3.57%)
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.