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: 4:10 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 31, 2009 6.584 6.589 6.589 6.589 238,591 -0.02(-0.29%)
Dec 30, 2009 6.517 6.608 6.517 6.608 100,514 +0.05(+0.81%)
Dec 29, 2009 6.584 6.599 6.479 6.555 131,525 -0.02(-0.29%)
Dec 28, 2009 6.565 6.606 6.498 6.575 110,514 +0.00(+0.00%)
Dec 24, 2009 6.575 6.603 6.527 6.575 20,258 +0.02(+0.29%)
Dec 23, 2009 6.594 6.627 6.493 6.555 66,632 -0.00(-0.07%)
Dec 22, 2009 6.613 6.635 6.507 6.560 99,460 -0.02(-0.36%)
Dec 21, 2009 6.589 6.685 6.483 6.584 154,813 +0.09(+1.33%)
Dec 18, 2009 6.455 6.541 6.359 6.498 432,954 +0.14(+2.19%)
Dec 17, 2009 6.325 6.383 6.248 6.359 146,120 -0.01(-0.15%)
Dec 16, 2009 6.315 6.402 6.306 6.368 115,128 +0.11(+1.69%)
Dec 15, 2009 6.172 6.383 6.071 6.263 303,696 +0.10(+1.64%)
Dec 14, 2009 6.109 6.181 6.042 6.162 100,725 +0.16(+2.72%)
Dec 11, 2009 5.773 6.013 5.773 5.999 151,977 +0.26(+4.60%)
Dec 10, 2009 5.975 6.071 5.730 5.735 190,746 -0.22(-3.63%)
Dec 09, 2009 6.143 6.143 5.831 5.951 71,469 -0.22(-3.58%)
Dec 08, 2009 6.028 6.234 6.028 6.172 91,169 +0.12(+1.98%)
Dec 07, 2009 6.215 6.220 5.941 6.052 154,161 -0.16(-2.55%)
Dec 04, 2009 6.061 6.239 6.047 6.210 149,766 +0.25(+4.27%)
Dec 03, 2009 5.980 6.239 5.927 5.956 142,615 -0.02(-0.32%)
Dec 02, 2009 5.778 6.056 5.778 5.975 101,706 +0.18(+3.06%)
Dec 01, 2009 5.740 5.855 5.620 5.797 132,942 +0.06(+1.09%)
Nov 30, 2009 5.672 5.764 5.519 5.735 176,851 +0.09(+1.62%)
Nov 27, 2009 5.740 5.860 5.644 5.644 53,738 -0.16(-2.81%)
Nov 25, 2009 5.788 5.898 5.749 5.807 57,707 +0.02(+0.33%)
Nov 24, 2009 5.884 5.903 5.648 5.788 100,110 -0.07(-1.15%)
Nov 23, 2009 5.816 5.989 5.792 5.855 65,890 +0.09(+1.58%)
Nov 20, 2009 5.596 5.792 5.596 5.764 79,933 +0.14(+2.47%)
Nov 19, 2009 5.860 5.860 5.557 5.624 73,265 -0.25(-4.25%)
Nov 18, 2009 5.788 5.893 5.754 5.874 23,588 +0.08(+1.32%)
Nov 17, 2009 5.783 5.812 5.701 5.797 49,372 +0.01(+0.25%)
Nov 16, 2009 5.735 5.831 5.701 5.783 131,216 +0.10(+1.77%)
Nov 13, 2009 5.624 5.716 5.562 5.682 67,570 +0.12(+2.25%)
Nov 12, 2009 5.759 5.812 5.548 5.557 93,965 -0.24(-4.22%)
Nov 11, 2009 5.855 5.903 5.692 5.802 70,450 +0.00(+0.08%)
Nov 10, 2009 5.864 6.008 5.744 5.797 62,500 -0.09(-1.47%)
Nov 09, 2009 5.951 6.071 5.821 5.884 114,369 -0.06(-0.97%)
Nov 06, 2009 5.932 5.999 5.797 5.941 78,026 -0.02(-0.32%)
Nov 05, 2009 5.591 6.042 5.591 5.960 282,948 +0.43(+7.81%)
Nov 04, 2009 5.807 5.807 5.519 5.528 119,993 -0.24(-4.16%)
Nov 03, 2009 5.696 5.812 5.658 5.768 96,455 +0.06(+1.09%)
Nov 02, 2009 5.855 5.855 5.452 5.706 191,012 -0.11(-1.82%)
Oct 30, 2009 5.668 5.879 5.653 5.812 173,650 +0.10(+1.68%)
Oct 29, 2009 5.778 5.816 5.675 5.716 102,873 -0.01(-0.17%)
Oct 28, 2009 5.946 5.951 5.687 5.725 100,843 -0.24(-4.10%)
Oct 27, 2009 6.047 6.090 5.941 5.970 61,375 -0.07(-1.11%)
Oct 26, 2009 6.157 6.176 6.008 6.037 87,807 -0.10(-1.64%)
Oct 23, 2009 6.181 6.272 6.138 6.138 70,058 -0.24(-3.69%)
Oct 22, 2009 6.277 6.397 6.244 6.373 190,541 +0.09(+1.45%)
Oct 21, 2009 6.315 6.416 6.267 6.282 165,413 -0.03(-0.53%)
Oct 20, 2009 6.320 6.368 6.287 6.315 237,534 +0.02(+0.30%)
Oct 19, 2009 6.191 6.306 6.114 6.296 243,721 +0.14(+2.26%)
Oct 16, 2009 6.071 6.176 6.066 6.157 126,170 +0.04(+0.63%)
Oct 15, 2009 6.095 6.176 6.085 6.119 88,301 -0.01(-0.16%)
Oct 14, 2009 6.167 6.210 6.128 6.128 98,470 +0.03(+0.55%)
Oct 13, 2009 6.157 6.176 6.004 6.095 152,623 -0.06(-1.01%)
Oct 12, 2009 6.119 6.215 5.951 6.157 291,196 +0.36(+6.21%)
Oct 09, 2009 5.764 5.850 5.730 5.797 131,260 +0.03(+0.58%)
Oct 08, 2009 5.821 5.917 5.735 5.764 173,048 +0.00(+0.00%)
Oct 07, 2009 5.744 5.821 5.711 5.764 72,669 -0.01(-0.25%)
Oct 06, 2009 5.663 5.783 5.639 5.778 118,812 +0.14(+2.56%)
Oct 05, 2009 5.634 5.711 5.576 5.634 108,524 +0.04(+0.69%)
Oct 02, 2009 5.562 5.706 5.509 5.596 102,942 -0.01(-0.17%)
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.