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

Haverty Furniture Companies (NY: HVT )

27.60 +0.15 (+0.55%)
Streaming Delayed Price Updated: 3:17 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 (%)
Feb 29, 2012 5.963 5.963 5.385 5.385 101,882 -0.58(-9.69%)
Feb 28, 2012 5.953 6.027 5.846 5.963 148,359 -0.01(-0.25%)
Feb 27, 2012 6.120 6.164 5.978 5.978 103,912 -0.15(-2.40%)
Feb 24, 2012 6.227 6.227 6.090 6.125 67,783 -0.13(-2.11%)
Feb 23, 2012 6.232 6.325 6.183 6.257 117,432 +0.06(+0.95%)
Feb 22, 2012 6.296 6.364 6.188 6.198 38,077 -0.11(-1.78%)
Feb 21, 2012 6.291 6.345 6.120 6.311 111,059 +0.01(+0.23%)
Feb 17, 2012 6.198 6.301 6.139 6.296 142,025 +0.13(+2.14%)
Feb 16, 2012 5.899 6.174 5.899 6.164 57,061 +0.27(+4.66%)
Feb 15, 2012 5.992 5.992 5.875 5.890 33,375 -0.08(-1.39%)
Feb 14, 2012 6.066 6.081 5.904 5.973 31,298 -0.15(-2.40%)
Feb 13, 2012 5.987 6.164 5.968 6.120 59,169 +0.23(+3.82%)
Feb 10, 2012 5.943 6.007 5.871 5.894 32,115 -0.13(-2.19%)
Feb 09, 2012 6.134 6.183 6.002 6.027 27,509 -0.11(-1.76%)
Feb 08, 2012 6.105 6.154 6.061 6.134 44,955 +0.05(+0.80%)
Feb 07, 2012 6.110 6.134 6.056 6.085 28,157 -0.03(-0.48%)
Feb 06, 2012 6.125 6.188 6.110 6.115 111,925 -0.04(-0.64%)
Feb 03, 2012 6.252 6.286 6.144 6.154 178,977 +0.04(+0.72%)
Feb 02, 2012 6.262 6.291 6.066 6.110 160,853 -0.15(-2.42%)
Feb 01, 2012 6.129 6.286 6.083 6.262 151,143 +0.15(+2.48%)
Jan 31, 2012 6.129 6.129 6.085 6.110 54,153 +0.01(+0.24%)
Jan 30, 2012 6.115 6.134 6.090 6.095 71,797 -0.05(-0.80%)
Jan 27, 2012 6.071 6.149 6.061 6.144 73,232 +0.02(+0.40%)
Jan 26, 2012 6.159 6.159 6.076 6.120 56,420 -0.00(-0.08%)
Jan 25, 2012 6.105 6.144 6.056 6.125 69,399 +0.01(+0.16%)
Jan 24, 2012 5.997 6.120 5.997 6.115 82,443 +0.07(+1.22%)
Jan 23, 2012 5.992 6.051 5.987 6.041 13,858 +0.05(+0.82%)
Jan 20, 2012 6.105 6.105 5.943 5.992 124,166 -0.12(-2.00%)
Jan 19, 2012 6.085 6.120 6.050 6.115 53,859 +0.04(+0.64%)
Jan 18, 2012 6.002 6.081 5.948 6.076 66,698 +0.06(+1.06%)
Jan 17, 2012 6.007 6.056 5.927 6.012 114,515 +0.05(+0.90%)
Jan 13, 2012 6.002 6.051 5.904 5.958 61,220 -0.14(-2.33%)
Jan 12, 2012 6.012 6.110 5.934 6.100 70,828 +0.09(+1.47%)
Jan 11, 2012 5.899 6.066 5.880 6.012 108,678 +0.05(+0.90%)
Jan 10, 2012 5.875 5.973 5.801 5.958 109,217 +0.15(+2.61%)
Jan 09, 2012 5.704 5.870 5.655 5.806 116,727 +0.16(+2.77%)
Jan 06, 2012 5.552 5.821 5.552 5.650 161,785 +0.23(+4.15%)
Jan 05, 2012 5.287 5.478 5.287 5.424 119,783 +0.08(+1.47%)
Jan 04, 2012 5.380 5.464 5.312 5.346 191,096 -0.03(-0.55%)
Dec 30, 2011 5.380 5.439 5.361 5.376 166,832 -0.00(-0.09%)
Dec 29, 2011 5.395 5.434 5.346 5.380 157,477 +0.00(+0.09%)
Dec 28, 2011 5.395 5.420 5.361 5.376 83,494 -0.06(-1.08%)
Dec 27, 2011 5.449 5.508 5.415 5.434 39,544 -0.05(-0.98%)
Dec 23, 2011 5.478 5.518 5.464 5.488 59,300 +0.00(+0.09%)
Dec 21, 2011 5.410 5.503 5.331 5.483 207,731 +0.04(+0.72%)
Dec 20, 2011 5.473 5.513 5.390 5.444 437,955 +0.00(+0.00%)
Dec 19, 2011 5.625 5.625 5.331 5.444 143,338 -0.13(-2.28%)
Dec 16, 2011 5.821 5.997 5.508 5.571 353,192 -0.19(-3.31%)
Dec 15, 2011 5.674 5.958 5.537 5.762 109,909 +0.21(+3.79%)
Dec 14, 2011 5.601 5.655 5.493 5.552 180,164 -0.10(-1.82%)
Dec 13, 2011 5.992 5.992 5.557 5.655 152,138 -0.34(-5.64%)
Dec 12, 2011 5.909 6.017 5.860 5.992 67,697 -0.04(-0.65%)
Dec 09, 2011 5.748 6.061 5.650 6.032 89,007 +0.32(+5.57%)
Dec 08, 2011 5.894 5.919 5.689 5.713 83,558 -0.31(-5.20%)
Dec 07, 2011 5.650 6.056 5.518 6.027 89,587 +0.30(+5.21%)
Dec 06, 2011 5.635 5.753 5.569 5.728 80,431 +0.08(+1.39%)
Dec 05, 2011 5.694 5.694 5.527 5.650 114,186 +0.07(+1.32%)
Dec 02, 2011 6.012 6.012 5.552 5.576 124,003 -0.31(-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.