Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

27.59 +0.14 (+0.51%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
Feb 27, 2004 10.13 10.24 10.06 10.24 75,640 +0.09(+0.85%)
Feb 26, 2004 9.886 10.23 9.886 10.15 140,862 +0.30(+3.02%)
Feb 25, 2004 9.809 9.867 9.670 9.852 137,737 +0.04(+0.44%)
Feb 24, 2004 9.742 9.934 9.670 9.809 166,076 +0.04(+0.44%)
Feb 23, 2004 10.04 10.12 9.766 9.766 150,448 -0.24(-2.44%)
Feb 20, 2004 10.14 10.14 9.929 10.01 86,476 -0.12(-1.18%)
Feb 19, 2004 10.41 10.56 10.13 10.13 175,244 -0.27(-2.63%)
Feb 18, 2004 10.17 10.68 10.17 10.40 159,408 +0.18(+1.78%)
Feb 17, 2004 10.08 10.24 10.07 10.22 198,583 +0.07(+0.66%)
Feb 13, 2004 10.70 10.73 10.15 10.15 163,784 -0.50(-4.68%)
Feb 12, 2004 10.61 10.92 10.58 10.65 142,321 +0.02(+0.23%)
Feb 11, 2004 10.75 10.75 10.42 10.63 175,036 -0.17(-1.55%)
Feb 10, 2004 10.63 10.80 10.46 10.80 140,654 +0.12(+1.08%)
Feb 09, 2004 10.58 10.87 10.56 10.68 157,741 +0.08(+0.77%)
Feb 06, 2004 10.08 10.70 10.08 10.60 184,621 +0.60(+6.05%)
Feb 05, 2004 10.01 10.32 9.992 9.996 152,740 +0.04(+0.39%)
Feb 04, 2004 10.05 10.07 9.867 9.958 133,569 -0.10(-0.95%)
Feb 03, 2004 10.25 10.27 10.04 10.05 92,936 -0.18(-1.74%)
Feb 02, 2004 10.13 10.32 10.13 10.23 122,942 +0.12(+1.19%)
Jan 30, 2004 9.982 10.20 9.968 10.11 132,736 -0.03(-0.28%)
Jan 29, 2004 10.13 10.20 9.987 10.14 125,859 +0.07(+0.67%)
Jan 28, 2004 10.70 10.70 10.07 10.07 128,360 -0.62(-5.79%)
Jan 27, 2004 10.75 10.79 10.63 10.69 138,153 -0.01(-0.13%)
Jan 26, 2004 10.63 10.71 10.56 10.71 67,514 +0.08(+0.72%)
Jan 23, 2004 10.32 10.63 10.28 10.63 196,082 +0.31(+3.02%)
Jan 22, 2004 10.53 10.61 10.10 10.32 296,103 -0.28(-2.63%)
Jan 21, 2004 10.48 10.67 10.46 10.60 196,290 +0.12(+1.15%)
Jan 20, 2004 10.56 10.56 10.33 10.48 127,318 -0.08(-0.77%)
Jan 16, 2004 10.68 10.77 10.56 10.56 102,521 -0.12(-1.12%)
Jan 15, 2004 10.60 10.68 10.49 10.68 201,083 +0.08(+0.77%)
Jan 14, 2004 10.25 10.60 10.15 10.60 269,222 +0.35(+3.42%)
Jan 13, 2004 10.08 10.25 9.809 10.25 148,155 +0.19(+1.91%)
Jan 12, 2004 10.08 10.12 9.910 10.05 103,563 -0.09(-0.85%)
Jan 09, 2004 9.910 10.25 9.910 10.14 442,800 +0.16(+1.59%)
Jan 08, 2004 9.742 10.01 9.521 9.982 519,483 +0.07(+0.73%)
Jan 07, 2004 9.358 9.934 9.358 9.910 398,416 +0.53(+5.63%)
Jan 06, 2004 9.406 9.665 9.348 9.382 382,579 -0.04(-0.41%)
Jan 05, 2004 9.670 9.718 9.420 9.420 369,452 -0.27(-2.82%)
Jan 02, 2004 9.670 9.852 9.536 9.694 316,315 +0.16(+1.71%)
Dec 31, 2003 9.718 9.718 9.478 9.531 136,486 -0.19(-1.93%)
Dec 30, 2003 9.608 9.718 9.536 9.718 154,198 +0.07(+0.70%)
Dec 29, 2003 9.708 9.728 9.526 9.651 182,329 -0.10(-0.98%)
Dec 26, 2003 9.771 9.833 9.694 9.747 29,797 -0.01(-0.15%)
Dec 24, 2003 9.742 9.800 9.670 9.761 79,183 +0.02(+0.20%)
Dec 23, 2003 9.833 9.934 9.641 9.742 212,752 -0.10(-0.98%)
Dec 22, 2003 9.790 9.852 9.617 9.838 153,156 -0.00(-0.05%)
Dec 19, 2003 9.718 9.996 9.718 9.843 212,127 +0.17(+1.79%)
Dec 18, 2003 9.660 9.694 9.555 9.670 193,165 +0.01(+0.10%)
Dec 17, 2003 9.598 9.646 9.550 9.660 250,468 +0.06(+0.65%)
Dec 16, 2003 10.01 10.01 9.531 9.598 564,284 -0.41(-4.08%)
Dec 15, 2003 10.56 10.56 10.01 10.01 168,785 -0.39(-3.74%)
Dec 12, 2003 10.56 10.56 10.37 10.39 348,406 +0.41(+4.13%)
Dec 11, 2003 9.574 9.982 9.564 9.982 315,065 +0.41(+4.31%)
Dec 10, 2003 9.862 9.862 9.569 9.569 157,741 -0.17(-1.77%)
Dec 09, 2003 9.910 9.977 9.737 9.742 189,414 -0.25(-2.50%)
Dec 08, 2003 10.02 10.02 9.780 9.992 319,024 +0.06(+0.58%)
Dec 05, 2003 10.10 10.10 9.790 9.934 178,162 -0.17(-1.66%)
Dec 04, 2003 10.57 10.57 9.790 10.10 797,874 -1.33(-11.67%)
Dec 03, 2003 11.55 11.59 11.35 11.44 213,586 -0.25(-2.14%)
Dec 02, 2003 11.11 11.76 11.11 11.69 555,740 +0.59(+5.32%)
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.