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 (%)
Feb 28, 2006 6.935 6.920 6.810 6.839 206,501 -0.10(-1.38%)
Feb 27, 2006 6.834 6.973 6.709 6.935 240,883 +0.12(+1.76%)
Feb 24, 2006 6.719 6.848 6.675 6.815 143,363 +0.06(+0.92%)
Feb 23, 2006 6.699 6.776 6.690 6.752 286,309 +0.05(+0.72%)
Feb 22, 2006 6.719 6.767 6.627 6.704 256,511 -0.07(-1.06%)
Feb 21, 2006 6.867 6.911 6.608 6.776 688,060 -0.33(-4.66%)
Feb 17, 2006 7.122 7.122 7.007 7.107 130,235 -0.02(-0.34%)
Feb 16, 2006 6.925 7.136 6.925 7.131 120,233 +0.25(+3.70%)
Feb 15, 2006 6.853 6.901 6.757 6.877 147,530 +0.02(+0.28%)
Feb 14, 2006 6.767 6.882 6.671 6.858 176,911 +0.14(+2.07%)
Feb 13, 2006 6.767 6.767 6.671 6.719 151,906 -0.01(-0.14%)
Feb 10, 2006 6.714 6.757 6.527 6.728 118,358 +0.04(+0.65%)
Feb 09, 2006 6.719 6.757 6.651 6.685 126,484 -0.03(-0.50%)
Feb 08, 2006 6.695 6.824 6.608 6.719 270,264 -0.19(-2.71%)
Feb 07, 2006 6.911 6.983 6.824 6.906 127,734 -0.00(-0.07%)
Feb 06, 2006 6.949 6.968 6.843 6.911 193,373 -0.08(-1.10%)
Feb 03, 2006 7.299 7.414 6.968 6.987 322,567 -0.34(-4.65%)
Feb 02, 2006 7.151 7.328 7.079 7.328 196,499 +0.13(+1.80%)
Feb 01, 2006 7.083 7.237 7.059 7.199 154,407 +0.07(+0.94%)
Jan 31, 2006 7.103 7.165 7.043 7.131 172,744 +0.00(+0.07%)
Jan 30, 2006 7.069 7.179 7.040 7.127 383,830 +0.01(+0.20%)
Jan 27, 2006 7.194 7.232 7.031 7.112 157,741 -0.08(-1.13%)
Jan 26, 2006 6.954 7.199 6.887 7.194 309,647 +0.26(+3.81%)
Jan 25, 2006 6.776 6.930 6.719 6.930 110,231 +0.11(+1.55%)
Jan 24, 2006 6.685 6.824 6.642 6.824 80,225 +0.13(+1.94%)
Jan 23, 2006 6.579 6.695 6.378 6.695 198,583 +0.12(+1.75%)
Jan 20, 2006 6.666 6.666 6.455 6.579 114,607 -0.02(-0.29%)
Jan 19, 2006 6.623 6.637 6.445 6.599 195,457 +0.02(+0.36%)
Jan 18, 2006 6.335 6.579 6.335 6.575 128,151 +0.22(+3.40%)
Jan 17, 2006 6.517 6.517 6.287 6.359 251,094 -0.21(-3.14%)
Jan 13, 2006 6.579 6.632 6.503 6.565 164,409 +0.03(+0.44%)
Jan 12, 2006 6.589 6.642 6.445 6.536 91,269 -0.09(-1.38%)
Jan 11, 2006 6.623 6.627 6.431 6.627 212,127 -0.03(-0.50%)
Jan 10, 2006 6.455 6.695 6.407 6.661 196,916 +0.21(+3.20%)
Jan 09, 2006 6.378 6.527 6.378 6.455 128,568 +0.11(+1.66%)
Jan 06, 2006 6.359 6.387 6.167 6.349 141,071 +0.01(+0.23%)
Jan 05, 2006 6.244 6.474 6.239 6.335 188,581 +0.01(+0.23%)
Jan 04, 2006 6.258 6.354 6.167 6.320 188,164 +0.01(+0.23%)
Jan 03, 2006 6.234 6.407 6.076 6.306 158,574 +0.12(+1.94%)
Dec 30, 2005 6.167 6.267 6.080 6.186 157,324 -0.03(-0.46%)
Dec 29, 2005 6.191 6.311 6.124 6.215 97,520 +0.05(+0.78%)
Dec 28, 2005 6.167 6.229 6.143 6.167 128,568 +0.00(+0.00%)
Dec 27, 2005 6.277 6.378 6.157 6.167 125,026 -0.09(-1.46%)
Dec 23, 2005 6.229 6.335 6.224 6.258 115,232 +0.04(+0.62%)
Dec 22, 2005 6.239 6.431 6.152 6.220 150,448 -0.01(-0.15%)
Dec 21, 2005 6.196 6.354 6.186 6.229 131,902 +0.12(+1.88%)
Dec 20, 2005 6.234 6.263 6.114 6.114 137,737 -0.07(-1.16%)
Dec 19, 2005 6.248 6.301 6.148 6.186 145,238 -0.06(-0.92%)
Dec 16, 2005 6.411 6.479 6.244 6.244 358,408 -0.15(-2.33%)
Dec 15, 2005 6.445 6.546 6.239 6.392 108,147 -0.13(-1.99%)
Dec 14, 2005 6.541 6.599 6.474 6.522 135,861 -0.02(-0.29%)
Dec 13, 2005 6.603 6.623 6.459 6.541 89,602 -0.08(-1.16%)
Dec 12, 2005 6.613 6.699 6.579 6.618 79,391 +0.04(+0.66%)
Dec 09, 2005 6.656 6.665 6.512 6.575 133,569 -0.12(-1.79%)
Dec 08, 2005 6.767 6.771 6.527 6.695 136,903 +0.01(+0.14%)
Dec 07, 2005 6.627 6.719 6.575 6.685 163,992 +0.11(+1.60%)
Dec 06, 2005 6.315 6.829 6.287 6.579 478,849 +0.38(+6.20%)
Dec 05, 2005 6.119 6.205 6.028 6.196 91,685 -0.02(-0.31%)
Dec 02, 2005 6.124 6.282 6.085 6.215 122,108 +0.06(+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.