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 -0.19 (-0.67%)
Official Closing 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, 2012 8.309 8.692 8.309 8.566 179,414 +0.24(+2.90%)
Dec 28, 2012 8.172 8.430 8.172 8.325 105,764 +0.13(+1.54%)
Dec 27, 2012 8.235 8.256 8.109 8.199 204,985 -0.04(-0.45%)
Dec 26, 2012 8.262 8.346 8.193 8.235 178,895 -0.02(-0.25%)
Dec 24, 2012 8.225 8.351 7.915 8.256 100,542 +0.01(+0.13%)
Dec 21, 2012 8.183 8.340 8.183 8.246 558,332 +0.00(+0.00%)
Dec 20, 2012 8.325 8.340 8.199 8.246 191,095 -0.08(-1.01%)
Dec 19, 2012 8.388 8.414 8.330 8.330 108,118 -0.06(-0.75%)
Dec 18, 2012 8.372 8.440 8.320 8.393 208,058 +0.02(+0.19%)
Dec 17, 2012 8.382 8.430 8.319 8.377 185,505 +0.08(+1.01%)
Dec 14, 2012 8.262 8.372 8.167 8.293 159,969 +0.03(+0.32%)
Dec 13, 2012 8.325 8.424 8.167 8.267 271,322 -0.09(-1.07%)
Dec 12, 2012 9.081 9.081 8.251 8.356 364,271 -0.71(-7.87%)
Dec 11, 2012 9.060 9.217 9.023 9.070 254,456 +0.10(+1.11%)
Dec 10, 2012 8.887 9.028 8.834 8.971 177,107 +0.08(+0.89%)
Dec 07, 2012 8.881 8.981 8.813 8.892 117,847 +0.05(+0.53%)
Dec 06, 2012 8.818 8.845 8.613 8.845 166,391 +0.01(+0.12%)
Dec 05, 2012 9.070 9.070 8.808 8.834 164,280 -0.17(-1.92%)
Dec 04, 2012 8.887 9.060 8.839 9.007 333,312 +0.21(+2.39%)
Nov 30, 2012 8.734 8.887 8.734 8.797 339,942 -0.08(-0.89%)
Nov 29, 2012 9.049 9.049 8.776 8.876 477,341 -0.09(-1.05%)
Nov 28, 2012 8.834 9.254 8.818 8.971 352,760 +0.05(+0.59%)
Nov 27, 2012 8.577 8.965 8.430 8.918 370,722 +0.41(+4.81%)
Nov 26, 2012 8.587 8.614 8.351 8.508 255,422 -0.12(-1.40%)
Nov 23, 2012 8.556 8.634 8.388 8.629 75,276 +0.12(+1.42%)
Nov 21, 2012 8.283 8.613 8.230 8.508 368,429 +0.28(+3.38%)
Nov 20, 2012 7.920 8.255 7.873 8.230 291,936 +0.30(+3.72%)
Nov 19, 2012 7.723 7.964 7.659 7.935 849,718 +0.31(+4.00%)
Nov 16, 2012 7.570 7.664 7.442 7.629 345,702 -0.03(-0.45%)
Nov 15, 2012 7.383 7.728 7.068 7.664 631,556 +0.16(+2.17%)
Nov 14, 2012 7.358 7.526 7.245 7.501 347,459 +0.18(+2.42%)
Nov 13, 2012 7.550 7.669 7.171 7.324 521,072 -0.25(-3.25%)
Nov 12, 2012 7.531 7.634 7.477 7.570 217,944 +0.09(+1.19%)
Nov 09, 2012 7.516 7.693 7.383 7.481 125,539 -0.09(-1.24%)
Nov 08, 2012 7.565 7.659 7.412 7.575 170,324 +0.02(+0.26%)
Nov 07, 2012 7.545 7.683 7.501 7.555 221,930 -0.09(-1.16%)
Nov 06, 2012 7.550 7.688 7.550 7.644 223,241 -0.04(-0.58%)
Nov 05, 2012 7.348 7.693 7.348 7.688 238,270 +0.28(+3.72%)
Nov 02, 2012 7.442 7.467 7.334 7.412 210,009 +0.02(+0.27%)
Nov 01, 2012 7.388 7.437 7.309 7.393 168,590 +0.00(+0.00%)
Oct 31, 2012 7.348 7.393 7.191 7.393 57,863 +0.03(+0.40%)
Oct 26, 2012 7.491 7.363 7.363 7.363 57,662 -0.11(-1.45%)
Oct 25, 2012 7.388 7.536 7.358 7.472 79,202 +0.09(+1.20%)
Oct 24, 2012 7.388 7.388 7.309 7.383 28,098 +0.00(+0.00%)
Oct 23, 2012 7.225 7.388 7.167 7.383 37,255 +0.02(+0.33%)
Oct 19, 2012 7.486 7.486 7.196 7.358 122,454 -0.21(-2.73%)
Oct 18, 2012 7.486 7.708 7.422 7.565 116,599 +0.09(+1.25%)
Oct 17, 2012 7.437 7.619 7.335 7.472 101,999 +0.07(+0.93%)
Oct 16, 2012 7.408 7.560 7.368 7.403 102,017 +0.06(+0.87%)
Oct 15, 2012 7.373 7.388 7.314 7.339 67,882 +0.01(+0.13%)
Oct 12, 2012 7.329 7.437 7.314 7.329 97,333 +0.00(+0.07%)
Oct 11, 2012 7.260 7.639 7.141 7.324 235,265 +0.19(+2.62%)
Oct 10, 2012 6.817 7.142 6.753 7.137 158,924 +0.35(+5.15%)
Oct 09, 2012 6.826 6.866 6.698 6.787 37,638 -0.01(-0.22%)
Oct 08, 2012 6.762 6.826 6.664 6.802 46,450 -0.05(-0.72%)
Oct 05, 2012 6.895 6.935 6.817 6.851 145,873 -0.03(-0.43%)
Oct 04, 2012 6.871 6.920 6.659 6.881 136,852 +0.07(+1.01%)
Oct 03, 2012 6.895 6.895 6.757 6.812 68,910 -0.08(-1.21%)
Oct 02, 2012 7.018 7.028 6.817 6.895 64,400 -0.09(-1.27%)
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.