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 30, 2005 6.167 6.267 6.080 6.186 157,324 -0.03(-0.46%)
Dec 29, 2005 6.191 6.311 6.124 6.215 97,520 +0.05(+0.78%)
Dec 28, 2005 6.167 6.229 6.143 6.167 128,568 +0.00(+0.00%)
Dec 27, 2005 6.277 6.378 6.157 6.167 125,026 -0.09(-1.46%)
Dec 23, 2005 6.229 6.335 6.224 6.258 115,232 +0.04(+0.62%)
Dec 22, 2005 6.239 6.431 6.152 6.220 150,448 -0.01(-0.15%)
Dec 21, 2005 6.196 6.354 6.186 6.229 131,902 +0.12(+1.88%)
Dec 20, 2005 6.234 6.263 6.114 6.114 137,737 -0.07(-1.16%)
Dec 19, 2005 6.248 6.301 6.148 6.186 145,238 -0.06(-0.92%)
Dec 16, 2005 6.411 6.479 6.244 6.244 358,408 -0.15(-2.33%)
Dec 15, 2005 6.445 6.546 6.239 6.392 108,147 -0.13(-1.99%)
Dec 14, 2005 6.541 6.599 6.474 6.522 135,861 -0.02(-0.29%)
Dec 13, 2005 6.603 6.623 6.459 6.541 89,602 -0.08(-1.16%)
Dec 12, 2005 6.613 6.699 6.579 6.618 79,391 +0.04(+0.66%)
Dec 09, 2005 6.656 6.665 6.512 6.575 133,569 -0.12(-1.79%)
Dec 08, 2005 6.767 6.771 6.527 6.695 136,903 +0.01(+0.14%)
Dec 07, 2005 6.627 6.719 6.575 6.685 163,992 +0.11(+1.60%)
Dec 06, 2005 6.315 6.829 6.287 6.579 478,849 +0.38(+6.20%)
Dec 05, 2005 6.119 6.205 6.028 6.196 91,685 -0.02(-0.31%)
Dec 02, 2005 6.124 6.282 6.085 6.215 122,108 +0.06(+0.94%)
Dec 01, 2005 6.239 6.363 6.013 6.157 244,842 -0.03(-0.54%)
Nov 30, 2005 5.994 6.263 5.980 6.191 215,461 +0.26(+4.37%)
Nov 29, 2005 6.133 6.109 5.888 5.932 199,833 -0.20(-3.29%)
Nov 28, 2005 6.234 6.277 6.133 6.133 307,772 -0.11(-1.69%)
Nov 25, 2005 6.248 6.248 6.220 6.239 50,010 -0.01(-0.15%)
Nov 23, 2005 6.167 6.330 6.167 6.248 106,480 +0.05(+0.77%)
Nov 22, 2005 6.296 6.330 6.200 6.200 132,527 -0.07(-1.15%)
Nov 21, 2005 6.263 6.301 6.220 6.272 121,483 +0.03(+0.54%)
Nov 18, 2005 6.344 6.344 6.200 6.239 158,366 -0.04(-0.61%)
Nov 17, 2005 6.100 6.306 6.100 6.277 113,356 +0.18(+2.99%)
Nov 16, 2005 6.143 6.287 6.023 6.095 94,186 +0.00(+0.00%)
Nov 15, 2005 6.354 6.397 6.032 6.095 152,740 -0.26(-4.15%)
Nov 14, 2005 6.383 6.411 6.205 6.359 287,768 +0.17(+2.71%)
Nov 11, 2005 6.066 6.239 5.999 6.191 89,602 +0.09(+1.42%)
Nov 10, 2005 5.840 6.172 5.840 6.104 181,704 +0.24(+4.01%)
Nov 09, 2005 5.860 5.879 5.812 5.869 164,409 +0.02(+0.41%)
Nov 08, 2005 6.018 6.018 5.773 5.845 344,238 -0.22(-3.64%)
Nov 07, 2005 5.855 6.109 5.792 6.066 238,799 +0.21(+3.61%)
Nov 04, 2005 5.860 5.903 5.792 5.855 305,897 +0.02(+0.33%)
Nov 03, 2005 5.908 5.922 5.716 5.836 262,763 -0.04(-0.65%)
Nov 02, 2005 5.759 5.874 5.663 5.874 217,545 +0.06(+0.99%)
Nov 01, 2005 5.831 5.903 5.740 5.816 90,018 -0.06(-0.98%)
Oct 31, 2005 5.831 5.917 5.759 5.874 277,766 +0.05(+0.82%)
Oct 28, 2005 5.639 5.855 5.639 5.826 135,028 +0.20(+3.58%)
Oct 27, 2005 5.639 5.663 5.615 5.624 400,083 +0.01(+0.17%)
Oct 26, 2005 5.653 5.759 5.581 5.615 105,855 -0.04(-0.76%)
Oct 25, 2005 5.749 5.816 5.596 5.658 184,830 -0.05(-0.92%)
Oct 24, 2005 5.600 5.788 5.591 5.711 249,010 +0.11(+1.97%)
Oct 21, 2005 5.581 5.653 5.552 5.600 231,715 +0.02(+0.43%)
Oct 20, 2005 5.725 5.759 5.533 5.576 212,544 -0.16(-2.76%)
Oct 19, 2005 5.639 5.759 5.615 5.735 256,928 +0.10(+1.70%)
Oct 18, 2005 5.730 5.759 5.605 5.639 607,418 -0.14(-2.41%)
Oct 17, 2005 5.716 5.783 5.687 5.778 319,441 +0.10(+1.69%)
Oct 14, 2005 5.768 5.788 5.639 5.682 617,420 -0.08(-1.33%)
Oct 13, 2005 5.759 5.860 5.644 5.759 339,237 +0.01(+0.25%)
Oct 12, 2005 5.768 5.788 5.711 5.744 380,287 -0.04(-0.66%)
Oct 11, 2005 5.754 5.826 5.754 5.783 198,999 +0.04(+0.67%)
Oct 10, 2005 5.816 5.840 5.716 5.744 191,915 -0.10(-1.64%)
Oct 07, 2005 5.932 5.932 5.759 5.840 205,251 -0.09(-1.54%)
Oct 06, 2005 5.720 5.941 5.720 5.932 267,139 +0.22(+3.78%)
Oct 05, 2005 5.783 5.802 5.716 5.716 277,141 -0.07(-1.16%)
Oct 04, 2005 5.850 5.893 5.778 5.783 116,691 -0.02(-0.41%)
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.