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

Haverty Furniture Companies (NY: HVT )

27.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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, 2013 9.670 9.812 9.575 9.665 174,656 +0.14(+1.44%)
Feb 27, 2013 9.675 9.853 9.507 9.528 454,998 -0.15(-1.57%)
Feb 26, 2013 8.745 9.843 8.708 9.680 335,218 +0.94(+10.70%)
Feb 25, 2013 8.992 9.013 8.639 8.745 117,537 -0.24(-2.69%)
Feb 22, 2013 8.944 8.997 8.839 8.986 77,211 +0.10(+1.12%)
Feb 21, 2013 8.934 9.002 8.592 8.886 81,270 -0.07(-0.76%)
Feb 20, 2013 9.270 9.275 8.918 8.955 164,128 -0.35(-3.73%)
Feb 19, 2013 9.181 9.323 9.181 9.302 143,386 +0.14(+1.55%)
Feb 15, 2013 9.265 9.302 9.086 9.160 109,621 -0.07(-0.74%)
Feb 14, 2013 9.244 9.325 9.081 9.228 81,118 -0.05(-0.51%)
Feb 13, 2013 9.380 9.449 9.139 9.275 291,811 -0.08(-0.90%)
Feb 12, 2013 9.412 9.488 9.286 9.359 152,113 -0.03(-0.34%)
Feb 11, 2013 9.401 9.496 9.291 9.391 120,643 -0.14(-1.43%)
Feb 08, 2013 9.512 9.580 9.380 9.528 79,017 +0.01(+0.06%)
Feb 07, 2013 9.522 9.564 9.370 9.522 82,910 -0.04(-0.38%)
Feb 06, 2013 9.459 9.559 9.391 9.559 97,890 +0.15(+1.56%)
Feb 04, 2013 9.596 9.596 9.197 9.412 171,288 -0.12(-1.21%)
Feb 01, 2013 9.480 9.570 9.423 9.528 97,330 +0.07(+0.72%)
Jan 31, 2013 9.323 9.507 9.289 9.459 188,277 +0.14(+1.52%)
Jan 30, 2013 9.564 9.564 9.260 9.317 191,312 -0.26(-2.74%)
Jan 29, 2013 9.496 9.596 9.333 9.580 166,908 +0.08(+0.89%)
Jan 28, 2013 9.438 9.591 9.307 9.496 117,602 +0.03(+0.33%)
Jan 25, 2013 9.596 9.696 9.375 9.465 137,160 -0.07(-0.72%)
Jan 24, 2013 9.302 9.570 9.286 9.533 426,386 +0.27(+2.89%)
Jan 23, 2013 9.344 9.401 9.233 9.265 162,227 -0.04(-0.40%)
Jan 22, 2013 9.260 9.328 9.070 9.302 259,506 +0.02(+0.17%)
Jan 18, 2013 9.228 9.349 9.086 9.286 273,156 -0.03(-0.34%)
Jan 17, 2013 9.233 9.454 9.081 9.317 204,827 +0.12(+1.31%)
Jan 16, 2013 8.934 9.323 8.934 9.197 169,085 +0.23(+2.52%)
Jan 15, 2013 8.992 9.065 8.944 8.971 226,244 -0.11(-1.16%)
Jan 14, 2013 9.039 9.223 8.923 9.076 149,898 +0.00(+0.00%)
Jan 11, 2013 8.703 9.239 8.697 9.076 459,888 +0.40(+4.67%)
Jan 10, 2013 8.697 8.792 8.492 8.671 152,217 -0.01(-0.12%)
Jan 09, 2013 8.671 8.729 8.618 8.682 266,117 +0.06(+0.67%)
Jan 08, 2013 8.613 8.834 8.566 8.624 306,321 +0.01(+0.12%)
Jan 07, 2013 8.566 8.839 8.550 8.613 176,302 +0.06(+0.74%)
Jan 04, 2013 8.929 8.929 8.503 8.550 206,098 -0.32(-3.56%)
Jan 03, 2013 8.808 9.039 8.760 8.865 89,167 +0.10(+1.14%)
Jan 02, 2013 8.689 8.834 8.618 8.766 198,347 +0.19(+2.27%)
Dec 31, 2012 8.314 8.697 8.314 8.571 179,311 +0.24(+2.90%)
Dec 28, 2012 8.177 8.435 8.177 8.329 105,703 +0.13(+1.54%)
Dec 27, 2012 8.240 8.261 8.114 8.203 204,867 -0.04(-0.45%)
Dec 26, 2012 8.266 8.350 8.198 8.240 178,791 -0.02(-0.25%)
Dec 24, 2012 8.230 8.356 7.920 8.261 100,484 +0.01(+0.13%)
Dec 21, 2012 8.188 8.345 8.188 8.251 558,009 +0.00(+0.00%)
Dec 20, 2012 8.329 8.345 8.203 8.251 190,985 -0.08(-1.01%)
Dec 19, 2012 8.393 8.419 8.335 8.335 108,055 -0.06(-0.75%)
Dec 18, 2012 8.377 8.445 8.325 8.398 207,938 +0.02(+0.19%)
Dec 17, 2012 8.387 8.435 8.324 8.382 185,398 +0.08(+1.01%)
Dec 14, 2012 8.266 8.377 8.172 8.298 159,877 +0.03(+0.32%)
Dec 13, 2012 8.329 8.429 8.172 8.272 271,165 -0.09(-1.07%)
Dec 12, 2012 9.086 9.086 8.256 8.361 364,060 -0.71(-7.87%)
Dec 11, 2012 9.065 9.223 9.028 9.076 254,309 +0.10(+1.11%)
Dec 10, 2012 8.892 9.034 8.839 8.976 177,004 +0.08(+0.89%)
Dec 07, 2012 8.886 8.986 8.818 8.897 117,779 +0.05(+0.53%)
Dec 06, 2012 8.823 8.850 8.618 8.850 166,295 +0.01(+0.12%)
Dec 05, 2012 9.076 9.076 8.813 8.839 164,185 -0.17(-1.92%)
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.