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 (%)
Dec 29, 2006 7.386 7.425 7.098 7.098 195,987 -0.30(-4.02%)
Dec 28, 2006 7.597 7.597 7.396 7.396 103,414 -0.20(-2.65%)
Dec 27, 2006 7.381 7.597 7.381 7.597 135,940 +0.27(+3.73%)
Dec 26, 2006 7.151 7.362 7.151 7.324 128,225 +0.17(+2.41%)
Dec 22, 2006 7.401 7.420 7.118 7.151 240,188 -0.30(-3.99%)
Dec 21, 2006 7.194 7.549 7.194 7.449 213,501 +0.25(+3.53%)
Dec 20, 2006 7.319 7.516 7.185 7.194 365,078 -0.10(-1.38%)
Dec 19, 2006 7.353 7.353 7.228 7.295 173,469 -0.08(-1.04%)
Dec 18, 2006 7.482 7.506 7.338 7.372 241,648 -0.12(-1.66%)
Dec 15, 2006 7.530 7.626 7.477 7.497 352,986 -0.04(-0.57%)
Dec 14, 2006 7.458 7.640 7.453 7.540 275,425 +0.07(+0.90%)
Dec 13, 2006 7.453 7.544 7.449 7.473 155,539 +0.04(+0.58%)
Dec 12, 2006 7.420 7.473 7.372 7.429 302,529 +0.00(+0.06%)
Dec 11, 2006 7.300 7.564 7.242 7.425 404,067 +0.11(+1.44%)
Dec 08, 2006 7.391 7.420 7.257 7.319 253,949 -0.08(-1.10%)
Dec 07, 2006 7.405 7.621 7.386 7.401 332,761 +0.03(+0.46%)
Dec 06, 2006 7.497 7.650 7.367 7.367 458,068 -0.18(-2.35%)
Dec 05, 2006 6.772 7.674 6.772 7.544 1,340,012 +0.80(+11.80%)
Dec 04, 2006 6.648 6.815 6.595 6.748 363,202 +0.10(+1.52%)
Dec 01, 2006 6.590 6.676 6.556 6.648 247,069 -0.04(-0.57%)
Nov 30, 2006 6.705 6.811 6.662 6.686 258,745 -0.02(-0.29%)
Nov 29, 2006 6.739 6.849 6.686 6.705 254,783 +0.01(+0.22%)
Nov 28, 2006 6.686 6.739 6.633 6.691 274,799 +0.00(+0.00%)
Nov 27, 2006 6.767 6.767 6.667 6.691 324,004 -0.11(-1.55%)
Nov 24, 2006 6.763 6.839 6.724 6.796 89,236 +0.03(+0.43%)
Nov 22, 2006 6.782 6.787 6.667 6.767 211,833 +0.00(+0.00%)
Nov 21, 2006 6.811 6.811 6.681 6.767 244,150 -0.02(-0.28%)
Nov 20, 2006 6.763 6.801 6.681 6.787 143,863 +0.01(+0.21%)
Nov 17, 2006 6.859 6.868 6.691 6.772 334,012 -0.09(-1.26%)
Nov 16, 2006 6.902 6.931 6.720 6.859 179,099 -0.00(-0.07%)
Nov 15, 2006 6.791 7.002 6.705 6.863 312,537 +0.08(+1.13%)
Nov 14, 2006 6.734 6.839 6.614 6.787 529,374 +0.06(+0.86%)
Nov 13, 2006 6.945 7.050 6.696 6.729 670,527 +0.01(+0.21%)
Nov 10, 2006 6.700 6.767 6.643 6.715 254,366 +0.00(+0.00%)
Nov 09, 2006 6.892 6.892 6.624 6.715 468,493 -0.18(-2.64%)
Nov 08, 2006 6.796 6.959 6.748 6.897 296,274 +0.05(+0.77%)
Nov 07, 2006 6.979 7.012 6.815 6.844 383,426 -0.17(-2.39%)
Nov 06, 2006 6.892 7.118 6.715 7.012 666,357 +0.16(+2.38%)
Nov 03, 2006 7.170 7.170 6.672 6.849 1,270,582 -0.46(-6.24%)
Nov 02, 2006 7.194 7.444 7.146 7.305 457,860 +0.07(+0.99%)
Nov 01, 2006 7.578 7.636 7.194 7.233 717,022 -0.35(-4.56%)
Oct 31, 2006 7.751 7.803 7.516 7.578 280,845 -0.13(-1.68%)
Oct 30, 2006 7.597 7.784 7.535 7.708 263,540 +0.11(+1.39%)
Oct 27, 2006 7.674 7.775 7.544 7.602 291,687 -0.07(-0.94%)
Oct 26, 2006 7.568 7.703 7.530 7.674 454,941 +0.18(+2.43%)
Oct 25, 2006 7.458 7.549 7.372 7.492 214,960 +0.08(+1.10%)
Oct 24, 2006 7.497 7.559 7.386 7.410 275,008 -0.09(-1.15%)
Oct 23, 2006 7.391 7.540 7.338 7.497 327,340 +0.11(+1.43%)
Oct 20, 2006 7.396 7.438 7.233 7.391 240,397 +0.03(+0.46%)
Oct 19, 2006 7.386 7.415 7.319 7.357 335,472 +0.02(+0.26%)
Oct 18, 2006 7.247 7.405 7.194 7.338 401,565 +0.11(+1.53%)
Oct 17, 2006 7.305 7.305 7.170 7.228 700,759 -0.20(-2.65%)
Oct 16, 2006 7.506 7.506 7.338 7.425 156,790 -0.03(-0.45%)
Oct 13, 2006 7.626 7.626 7.434 7.458 271,672 -0.17(-2.20%)
Oct 12, 2006 7.434 7.650 7.357 7.626 233,934 +0.24(+3.18%)
Oct 11, 2006 7.425 7.568 7.300 7.391 348,399 -0.05(-0.64%)
Oct 10, 2006 7.372 7.444 7.228 7.439 401,148 +0.08(+1.11%)
Oct 09, 2006 7.204 7.357 7.074 7.357 668,025 +0.08(+1.12%)
Oct 06, 2006 7.487 7.506 7.137 7.276 649,886 -0.33(-4.35%)
Oct 05, 2006 8.106 8.115 7.285 7.607 1,691,747 -0.54(-6.60%)
Oct 04, 2006 8.067 8.173 7.899 8.144 386,762 +0.09(+1.07%)
Oct 03, 2006 7.741 8.139 7.626 8.058 647,175 +0.33(+4.22%)
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.