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 -0.33 (-1.19%)
Official Closing 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 (%)
Mar 31, 2010 7.919 8.029 7.808 7.827 169,992 -0.11(-1.39%)
Mar 30, 2010 7.808 8.000 7.808 7.938 212,271 +0.18(+2.29%)
Mar 29, 2010 7.818 7.967 7.722 7.760 144,228 -0.06(-0.80%)
Mar 26, 2010 7.947 8.072 7.784 7.823 241,729 -0.13(-1.63%)
Mar 25, 2010 7.991 8.149 7.923 7.952 153,210 +0.02(+0.30%)
Mar 24, 2010 7.875 8.043 7.794 7.928 386,097 +0.05(+0.67%)
Mar 23, 2010 7.779 7.947 7.722 7.875 345,244 +0.08(+1.05%)
Mar 22, 2010 7.703 7.842 7.650 7.794 236,546 +0.00(+0.00%)
Mar 19, 2010 7.765 7.803 7.674 7.794 329,469 +0.02(+0.31%)
Mar 18, 2010 7.765 7.808 7.656 7.770 211,172 -0.03(-0.43%)
Mar 17, 2010 7.803 7.914 7.741 7.803 281,002 -0.01(-0.18%)
Mar 16, 2010 7.789 7.818 7.760 7.818 239,033 +0.02(+0.31%)
Mar 15, 2010 7.765 7.794 7.765 7.794 171,672 +0.02(+0.25%)
Mar 12, 2010 7.794 7.794 7.693 7.775 155,920 -0.02(-0.25%)
Mar 11, 2010 7.712 7.794 7.621 7.794 129,184 +0.01(+0.12%)
Mar 10, 2010 7.602 7.800 7.554 7.784 224,326 +0.20(+2.59%)
Mar 09, 2010 7.573 7.674 7.525 7.588 230,020 +0.01(+0.19%)
Mar 08, 2010 7.751 7.751 7.525 7.573 200,082 -0.20(-2.53%)
Mar 05, 2010 7.583 7.775 7.511 7.770 216,864 +0.14(+1.89%)
Mar 04, 2010 7.602 7.645 7.525 7.626 211,095 +0.00(+0.00%)
Mar 03, 2010 7.660 7.789 7.473 7.626 264,948 -0.05(-0.62%)
Mar 02, 2010 7.281 7.952 6.979 7.674 1,248,742 +1.20(+18.61%)
Mar 01, 2010 6.379 6.504 6.321 6.470 253,716 +0.10(+1.58%)
Feb 26, 2010 6.576 6.580 6.345 6.369 82,731 -0.20(-2.99%)
Feb 25, 2010 6.542 6.585 6.461 6.566 93,014 -0.09(-1.37%)
Feb 24, 2010 6.681 6.681 6.600 6.657 57,307 -0.03(-0.43%)
Feb 23, 2010 6.585 6.700 6.432 6.686 115,472 +0.11(+1.68%)
Feb 22, 2010 6.489 6.643 6.489 6.576 91,815 +0.09(+1.33%)
Feb 19, 2010 6.389 6.504 6.384 6.489 125,215 +0.11(+1.65%)
Feb 18, 2010 6.278 6.403 6.264 6.384 127,473 +0.09(+1.37%)
Feb 17, 2010 6.106 6.312 6.077 6.297 123,190 +0.18(+2.98%)
Feb 16, 2010 6.067 6.120 5.986 6.115 47,768 +0.05(+0.79%)
Feb 12, 2010 6.000 6.067 6.067 6.067 128,434 +0.00(+0.08%)
Feb 11, 2010 5.866 6.067 5.794 6.062 145,201 +0.16(+2.76%)
Feb 10, 2010 5.947 5.971 5.775 5.899 77,738 -0.09(-1.44%)
Feb 09, 2010 5.899 6.014 5.703 5.986 132,168 +0.14(+2.38%)
Feb 08, 2010 5.943 5.971 5.823 5.847 160,153 -0.12(-2.09%)
Feb 05, 2010 5.827 5.986 5.827 5.971 65,349 +0.13(+2.30%)
Feb 04, 2010 6.005 6.024 5.808 5.837 113,756 -0.21(-3.49%)
Feb 03, 2010 5.966 6.058 5.904 6.048 106,773 +0.05(+0.80%)
Feb 02, 2010 5.851 6.048 5.851 6.000 113,783 +0.13(+2.29%)
Feb 01, 2010 5.952 5.952 5.827 5.866 67,313 -0.05(-0.81%)
Jan 29, 2010 5.827 6.062 5.827 5.914 172,368 +0.16(+2.75%)
Jan 28, 2010 5.919 5.919 5.727 5.755 111,437 -0.12(-2.12%)
Jan 27, 2010 5.775 5.909 5.727 5.880 80,575 +0.10(+1.74%)
Jan 26, 2010 5.770 5.861 5.746 5.779 96,778 +0.01(+0.25%)
Jan 25, 2010 5.933 5.933 5.664 5.765 98,410 -0.12(-1.96%)
Jan 22, 2010 5.923 6.067 5.866 5.880 99,250 -0.06(-1.05%)
Jan 21, 2010 6.115 6.154 5.933 5.943 92,516 -0.17(-2.82%)
Jan 20, 2010 6.226 6.249 6.019 6.115 128,688 -0.17(-2.67%)
Jan 19, 2010 6.264 6.321 6.178 6.283 101,759 +0.04(+0.69%)
Jan 15, 2010 6.321 6.240 6.240 6.240 143,446 -0.06(-0.91%)
Jan 14, 2010 6.417 6.456 6.297 6.297 44,720 -0.13(-2.09%)
Jan 13, 2010 6.288 6.475 6.206 6.432 164,910 +0.14(+2.29%)
Jan 12, 2010 6.355 6.374 6.216 6.288 65,835 -0.12(-1.87%)
Jan 11, 2010 6.537 6.542 6.398 6.408 88,015 -0.12(-1.91%)
Jan 08, 2010 6.604 6.676 6.513 6.532 56,358 -0.07(-1.09%)
Jan 07, 2010 6.508 6.633 6.475 6.604 99,690 +0.11(+1.70%)
Jan 06, 2010 6.528 6.547 6.470 6.494 149,200 -0.02(-0.29%)
Jan 05, 2010 6.614 6.633 6.489 6.513 257,638 -0.11(-1.59%)
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.