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, 2008 4.578 4.679 4.439 4.477 240,423 -0.09(-1.89%)
Dec 30, 2008 4.319 4.564 4.252 4.564 267,616 +0.28(+6.61%)
Dec 29, 2008 4.401 4.468 4.223 4.281 95,438 -0.12(-2.73%)
Dec 26, 2008 4.573 4.617 4.386 4.401 52,721 -0.13(-2.86%)
Dec 24, 2008 4.799 4.799 4.463 4.530 99,875 +0.08(+1.72%)
Dec 23, 2008 4.434 4.617 4.247 4.453 336,509 +0.10(+2.32%)
Dec 22, 2008 4.065 4.377 4.031 4.353 396,334 +0.32(+7.98%)
Dec 19, 2008 4.453 4.482 4.031 4.031 607,735 -0.38(-8.60%)
Dec 18, 2008 4.257 4.477 4.228 4.410 263,373 +0.16(+3.84%)
Dec 17, 2008 4.074 4.257 3.988 4.247 247,570 +0.13(+3.15%)
Dec 16, 2008 3.825 4.151 3.825 4.118 298,887 +0.29(+7.52%)
Dec 15, 2008 4.146 4.309 3.796 3.830 274,132 -0.29(-7.10%)
Dec 12, 2008 3.868 4.122 3.839 4.122 129,056 +0.19(+4.76%)
Dec 11, 2008 3.998 4.055 3.873 3.935 328,774 -0.11(-2.73%)
Dec 10, 2008 4.002 4.103 3.974 4.046 434,232 +0.09(+2.18%)
Dec 09, 2008 4.103 4.266 3.878 3.959 253,134 -0.24(-5.61%)
Dec 08, 2008 4.127 4.276 4.060 4.194 330,225 +0.15(+3.80%)
Dec 05, 2008 3.930 4.050 3.810 4.041 508,097 +0.08(+1.94%)
Dec 04, 2008 4.151 4.381 3.854 3.964 881,881 -0.23(-5.49%)
Dec 03, 2008 4.050 4.218 3.844 4.194 554,386 +0.25(+6.46%)
Dec 02, 2008 3.810 3.993 3.810 3.940 396,968 +0.10(+2.63%)
Dec 01, 2008 3.945 3.983 3.830 3.839 564,123 -0.24(-5.77%)
Nov 28, 2008 4.137 4.151 4.026 4.074 82,802 -0.11(-2.53%)
Nov 26, 2008 3.921 4.223 3.921 4.180 429,741 +0.16(+3.94%)
Nov 25, 2008 4.055 4.089 3.940 4.022 318,153 -0.04(-0.95%)
Nov 24, 2008 4.094 4.151 3.959 4.060 557,810 +0.02(+0.59%)
Nov 21, 2008 3.911 4.070 3.671 4.036 899,608 +0.20(+5.13%)
Nov 20, 2008 3.815 4.017 3.758 3.839 521,056 +0.00(+0.00%)
Nov 19, 2008 3.911 3.935 3.767 3.839 832,955 -0.08(-2.08%)
Nov 18, 2008 3.906 4.065 3.839 3.921 304,105 +0.03(+0.74%)
Nov 17, 2008 3.815 4.089 3.801 3.892 403,534 +0.05(+1.38%)
Nov 14, 2008 4.170 4.170 3.825 3.839 0 -0.39(-9.19%)
Nov 13, 2008 4.166 4.281 3.844 4.228 354,838 +0.07(+1.61%)
Nov 12, 2008 4.266 4.381 4.151 4.161 342,504 -0.17(-3.99%)
Nov 11, 2008 4.166 4.511 4.084 4.333 264,690 +0.13(+3.08%)
Nov 10, 2008 4.223 4.348 4.132 4.204 221,083 +0.06(+1.39%)
Nov 07, 2008 4.247 4.362 3.993 4.146 361,352 -0.07(-1.71%)
Nov 06, 2008 4.252 4.367 4.079 4.218 481,729 -0.08(-1.79%)
Nov 05, 2008 4.597 4.597 4.271 4.295 286,628 -0.30(-6.48%)
Nov 04, 2008 4.631 4.703 4.453 4.593 314,584 -0.01(-0.31%)
Nov 03, 2008 4.727 4.876 4.573 4.607 377,355 -0.12(-2.44%)
Oct 31, 2008 4.530 4.837 4.477 4.722 573,717 +0.19(+4.24%)
Oct 30, 2008 4.540 4.679 4.386 4.530 265,134 +0.10(+2.27%)
Oct 29, 2008 4.636 4.650 4.405 4.429 293,846 -0.17(-3.65%)
Oct 28, 2008 4.247 4.612 4.180 4.597 381,354 +0.41(+9.74%)
Oct 27, 2008 4.079 4.410 4.079 4.190 251,631 +0.08(+1.99%)
Oct 24, 2008 4.118 4.204 4.026 4.108 324,442 -0.11(-2.51%)
Oct 23, 2008 4.324 4.434 4.079 4.214 321,952 -0.15(-3.52%)
Oct 22, 2008 4.468 4.612 4.247 4.367 227,701 -0.18(-4.01%)
Oct 21, 2008 4.660 4.708 4.497 4.549 189,402 -0.11(-2.37%)
Oct 20, 2008 4.655 4.837 4.506 4.660 192,023 +0.01(+0.31%)
Oct 17, 2008 4.693 4.977 4.578 4.645 436,107 -0.18(-3.78%)
Oct 16, 2008 4.482 4.828 4.401 4.828 483,882 +0.34(+7.59%)
Oct 15, 2008 4.953 5.063 4.487 4.487 274,461 -0.47(-9.40%)
Oct 14, 2008 5.217 5.332 4.828 4.953 226,705 -0.32(-6.10%)
Oct 13, 2008 5.346 5.485 5.053 5.274 355,845 +0.12(+2.23%)
Oct 10, 2008 4.698 5.159 4.626 5.159 635,788 +0.41(+8.59%)
Oct 09, 2008 5.063 5.087 4.751 4.751 313,042 -0.31(-6.07%)
Oct 08, 2008 4.780 5.241 4.780 5.058 409,745 +0.12(+2.43%)
Oct 07, 2008 5.106 5.279 4.914 4.938 478,939 -0.11(-2.19%)
Oct 06, 2008 5.341 5.418 4.964 5.049 557,930 -0.39(-7.15%)
Oct 03, 2008 5.639 5.644 5.413 5.437 0 -0.15(-2.66%)
Oct 02, 2008 5.605 5.644 5.485 5.586 324,457 -0.05(-0.94%)
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.