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 28, 2013 10.92 11.05 10.81 10.82 281,894 -0.02(-0.19%)
Mar 27, 2013 10.79 10.93 10.67 10.84 132,641 -0.01(-0.05%)
Mar 26, 2013 10.90 10.92 10.75 10.85 137,911 -0.04(-0.39%)
Mar 25, 2013 10.75 11.03 10.75 10.89 200,422 +0.19(+1.82%)
Mar 22, 2013 10.71 10.90 10.64 10.70 260,007 -0.02(-0.15%)
Mar 21, 2013 10.56 10.84 10.53 10.71 248,213 +0.13(+1.19%)
Mar 20, 2013 10.14 10.64 10.10 10.59 427,950 +0.46(+4.58%)
Mar 19, 2013 10.22 10.33 9.901 10.12 213,904 -0.09(-0.93%)
Mar 18, 2013 10.11 10.37 10.11 10.22 193,562 +0.02(+0.21%)
Mar 15, 2013 10.12 10.29 10.06 10.20 383,789 +0.09(+0.89%)
Mar 14, 2013 10.11 10.20 10.01 10.11 177,525 -0.03(-0.31%)
Mar 13, 2013 9.838 10.29 9.772 10.14 349,935 +0.33(+3.38%)
Mar 12, 2013 9.838 9.919 9.738 9.806 151,844 -0.02(-0.21%)
Mar 11, 2013 9.664 9.864 9.506 9.827 208,072 +0.08(+0.81%)
Mar 08, 2013 9.938 9.964 9.654 9.748 115,322 -0.11(-1.07%)
Mar 07, 2013 9.712 9.896 9.638 9.854 229,948 +0.12(+1.19%)
Mar 06, 2013 9.859 9.906 9.654 9.738 133,458 -0.07(-0.70%)
Mar 05, 2013 9.691 9.975 9.691 9.806 261,602 +0.16(+1.64%)
Mar 04, 2013 9.696 10.00 9.606 9.648 205,709 -0.08(-0.87%)
Mar 01, 2013 9.591 9.754 9.412 9.733 151,149 +0.07(+0.76%)
Feb 28, 2013 9.664 9.806 9.569 9.659 174,757 +0.14(+1.44%)
Feb 27, 2013 9.669 9.848 9.501 9.522 455,261 -0.15(-1.57%)
Feb 26, 2013 8.740 9.837 8.703 9.674 335,412 +0.93(+10.70%)
Feb 25, 2013 8.986 9.007 8.634 8.740 117,605 -0.24(-2.69%)
Feb 22, 2013 8.939 8.992 8.834 8.981 77,256 +0.10(+1.12%)
Feb 21, 2013 8.929 8.997 8.587 8.881 81,317 -0.07(-0.76%)
Feb 20, 2013 9.265 9.270 8.913 8.950 164,223 -0.35(-3.73%)
Feb 19, 2013 9.175 9.317 9.175 9.296 143,469 +0.14(+1.55%)
Feb 15, 2013 9.259 9.296 9.081 9.154 109,685 -0.07(-0.74%)
Feb 14, 2013 9.238 9.320 9.076 9.223 81,165 -0.05(-0.51%)
Feb 13, 2013 9.375 9.443 9.133 9.270 291,980 -0.08(-0.90%)
Feb 12, 2013 9.407 9.483 9.281 9.354 152,201 -0.03(-0.34%)
Feb 11, 2013 9.396 9.491 9.286 9.386 120,713 -0.14(-1.43%)
Feb 08, 2013 9.506 9.575 9.375 9.522 79,063 +0.01(+0.06%)
Feb 07, 2013 9.517 9.559 9.365 9.517 82,958 -0.04(-0.38%)
Feb 06, 2013 9.454 9.554 9.386 9.554 97,947 +0.15(+1.56%)
Feb 04, 2013 9.590 9.590 9.191 9.407 171,387 -0.12(-1.21%)
Feb 01, 2013 9.475 9.564 9.417 9.522 97,387 +0.07(+0.72%)
Jan 31, 2013 9.317 9.501 9.284 9.454 188,386 +0.14(+1.52%)
Jan 30, 2013 9.559 9.559 9.254 9.312 191,423 -0.26(-2.74%)
Jan 29, 2013 9.491 9.590 9.328 9.575 167,004 +0.08(+0.89%)
Jan 28, 2013 9.433 9.585 9.302 9.491 117,670 +0.03(+0.33%)
Jan 25, 2013 9.590 9.690 9.370 9.459 137,239 -0.07(-0.72%)
Jan 24, 2013 9.296 9.564 9.281 9.527 426,632 +0.27(+2.89%)
Jan 23, 2013 9.338 9.396 9.228 9.259 162,320 -0.04(-0.40%)
Jan 22, 2013 9.254 9.323 9.065 9.296 259,656 +0.02(+0.17%)
Jan 18, 2013 9.223 9.344 9.081 9.281 273,314 -0.03(-0.34%)
Jan 17, 2013 9.228 9.449 9.076 9.312 204,945 +0.12(+1.31%)
Jan 16, 2013 8.929 9.317 8.929 9.191 169,182 +0.23(+2.52%)
Jan 15, 2013 8.986 9.060 8.939 8.965 226,375 -0.11(-1.16%)
Jan 14, 2013 9.034 9.217 8.918 9.070 149,984 +0.00(+0.00%)
Jan 11, 2013 8.698 9.233 8.692 9.070 460,154 +0.40(+4.67%)
Jan 10, 2013 8.692 8.787 8.487 8.666 152,305 -0.01(-0.12%)
Jan 09, 2013 8.666 8.724 8.613 8.677 266,271 +0.06(+0.67%)
Jan 08, 2013 8.608 8.829 8.561 8.619 306,498 +0.01(+0.12%)
Jan 07, 2013 8.561 8.834 8.545 8.608 176,404 +0.06(+0.74%)
Jan 04, 2013 8.923 8.923 8.498 8.545 206,217 -0.32(-3.56%)
Jan 03, 2013 8.803 9.034 8.755 8.860 89,219 +0.10(+1.14%)
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.