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 UNCHANGED
Streaming Delayed 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 (%)
Mar 30, 2007 6.892 6.921 6.638 6.715 701,593 -0.16(-2.37%)
Mar 29, 2007 6.782 7.041 6.720 6.878 353,403 +0.14(+2.14%)
Mar 28, 2007 6.916 6.926 6.715 6.734 558,355 -0.23(-3.31%)
Mar 27, 2007 7.022 7.074 6.887 6.964 143,863 -0.11(-1.49%)
Mar 26, 2007 7.050 7.194 6.964 7.070 123,221 +0.01(+0.20%)
Mar 23, 2007 7.094 7.132 6.974 7.055 99,244 -0.01(-0.14%)
Mar 22, 2007 7.118 7.127 6.926 7.065 124,055 -0.03(-0.47%)
Mar 21, 2007 6.931 7.118 6.811 7.098 189,732 +0.19(+2.78%)
Mar 20, 2007 6.748 6.916 6.720 6.907 234,768 +0.14(+2.13%)
Mar 19, 2007 6.820 6.940 6.724 6.763 321,085 -0.02(-0.35%)
Mar 16, 2007 6.897 6.993 6.763 6.787 369,040 -0.12(-1.67%)
Mar 15, 2007 6.830 6.969 6.796 6.902 377,380 +0.08(+1.20%)
Mar 14, 2007 6.763 6.825 6.700 6.820 237,061 +0.06(+0.85%)
Mar 13, 2007 6.955 6.916 6.763 6.763 327,757 -0.19(-2.76%)
Mar 12, 2007 6.835 7.002 6.801 6.955 127,808 +0.04(+0.62%)
Mar 09, 2007 6.863 6.988 6.839 6.911 351,526 +0.11(+1.62%)
Mar 08, 2007 6.739 6.883 6.739 6.801 209,122 +0.04(+0.57%)
Mar 07, 2007 6.763 6.796 6.686 6.763 182,643 +0.00(+0.00%)
Mar 06, 2007 6.662 6.878 6.628 6.763 203,701 +0.15(+2.25%)
Mar 05, 2007 6.724 6.787 6.585 6.614 217,879 -0.16(-2.34%)
Mar 02, 2007 6.883 6.907 6.739 6.772 262,706 -0.16(-2.28%)
Mar 01, 2007 6.926 7.041 6.835 6.931 325,729 -0.08(-1.10%)
Feb 28, 2007 7.036 7.060 6.935 7.007 315,456 -0.05(-0.75%)
Feb 27, 2007 6.691 7.127 6.691 7.060 292,313 -0.04(-0.61%)
Feb 26, 2007 7.113 7.161 7.074 7.103 385,094 -0.01(-0.13%)
Feb 23, 2007 7.194 7.261 7.074 7.113 254,783 -0.08(-1.13%)
Feb 22, 2007 7.204 7.314 7.108 7.194 216,003 -0.03(-0.40%)
Feb 21, 2007 7.775 7.775 7.156 7.223 291,896 -0.39(-5.16%)
Feb 20, 2007 7.324 7.779 7.285 7.616 335,889 +0.27(+3.72%)
Feb 16, 2007 7.319 7.381 7.237 7.343 133,021 +0.02(+0.33%)
Feb 15, 2007 7.329 7.396 7.266 7.319 141,569 +0.00(+0.07%)
Feb 14, 2007 7.353 7.405 7.290 7.314 155,576 -0.05(-0.65%)
Feb 13, 2007 7.415 7.449 7.300 7.362 111,337 -0.03(-0.45%)
Feb 12, 2007 7.348 7.492 7.314 7.396 163,057 +0.07(+0.98%)
Feb 09, 2007 7.410 7.568 7.295 7.324 139,901 -0.10(-1.36%)
Feb 08, 2007 7.482 7.549 7.362 7.425 156,998 -0.14(-1.90%)
Feb 07, 2007 7.511 7.597 7.396 7.568 128,851 +0.06(+0.77%)
Feb 06, 2007 7.386 7.525 7.338 7.511 139,901 +0.12(+1.62%)
Feb 05, 2007 7.492 7.492 7.281 7.391 130,936 -0.12(-1.53%)
Feb 02, 2007 7.477 7.568 7.348 7.506 196,821 +0.02(+0.26%)
Feb 01, 2007 7.343 7.525 7.237 7.487 310,452 +0.14(+1.96%)
Jan 31, 2007 7.309 7.381 7.185 7.343 193,068 +0.03(+0.39%)
Jan 30, 2007 7.372 7.477 7.204 7.314 197,238 -0.02(-0.33%)
Jan 29, 2007 7.204 7.482 7.151 7.338 215,586 +0.11(+1.46%)
Jan 26, 2007 7.185 7.271 7.094 7.233 222,675 +0.05(+0.67%)
Jan 25, 2007 7.295 7.453 7.170 7.185 435,342 -0.10(-1.32%)
Jan 24, 2007 7.022 7.314 6.979 7.281 268,127 +0.26(+3.69%)
Jan 23, 2007 7.022 7.142 6.892 7.022 222,258 -0.01(-0.14%)
Jan 22, 2007 6.907 7.055 6.811 7.031 181,809 +0.11(+1.59%)
Jan 19, 2007 6.955 6.988 6.820 6.921 257,285 -0.01(-0.14%)
Jan 18, 2007 6.811 7.002 6.763 6.931 185,979 +0.07(+0.98%)
Jan 17, 2007 6.993 7.031 6.835 6.863 185,979 -0.18(-2.52%)
Jan 16, 2007 7.132 7.228 6.940 7.041 145,531 -0.09(-1.28%)
Jan 12, 2007 7.137 7.357 7.050 7.132 130,102 -0.02(-0.27%)
Jan 11, 2007 7.055 7.237 7.012 7.151 261,455 +0.12(+1.71%)
Jan 10, 2007 7.026 7.055 6.883 7.031 251,239 -0.04(-0.54%)
Jan 09, 2007 7.070 7.132 6.907 7.070 212,875 +0.01(+0.14%)
Jan 08, 2007 6.945 7.122 6.729 7.060 234,351 +0.11(+1.52%)
Jan 05, 2007 7.118 7.118 6.902 6.955 403,859 -0.21(-2.95%)
Jan 04, 2007 7.223 7.228 6.892 7.166 457,234 -0.06(-0.80%)
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.