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 (%)
Apr 30, 2004 8.566 8.744 8.537 8.672 235,257 +0.11(+1.23%)
Apr 29, 2004 8.974 9.022 8.432 8.566 649,302 -0.57(-6.25%)
Apr 28, 2004 9.382 9.478 9.099 9.137 247,760 -0.24(-2.61%)
Apr 27, 2004 9.430 9.464 9.272 9.382 328,193 -0.10(-1.01%)
Apr 26, 2004 9.502 9.574 9.339 9.478 436,341 +0.00(+0.00%)
Apr 23, 2004 9.790 9.833 9.420 9.478 199,624 -0.36(-3.66%)
Apr 22, 2004 9.598 9.838 9.588 9.838 231,089 +0.20(+2.09%)
Apr 21, 2004 9.603 9.641 9.416 9.636 108,564 +0.11(+1.11%)
Apr 20, 2004 9.723 9.766 9.531 9.531 101,479 -0.14(-1.49%)
Apr 19, 2004 9.646 9.747 9.502 9.675 140,445 +0.08(+0.80%)
Apr 16, 2004 9.622 9.656 9.502 9.598 211,919 +0.02(+0.25%)
Apr 15, 2004 9.560 9.699 9.473 9.574 111,898 +0.14(+1.53%)
Apr 14, 2004 9.555 9.641 9.262 9.430 228,380 -0.12(-1.31%)
Apr 13, 2004 9.862 9.886 9.550 9.555 133,569 -0.28(-2.88%)
Apr 12, 2004 10.03 10.04 9.819 9.838 154,407 -0.18(-1.77%)
Apr 08, 2004 10.30 10.32 10.02 10.02 358,199 -0.28(-2.75%)
Apr 07, 2004 10.32 10.38 10.06 10.30 95,436 +0.06(+0.56%)
Apr 06, 2004 10.16 10.31 10.13 10.24 91,060 +0.08(+0.76%)
Apr 05, 2004 10.27 10.32 10.09 10.16 235,465 -0.08(-0.80%)
Apr 02, 2004 10.27 10.37 10.25 10.25 162,742 +0.07(+0.66%)
Apr 01, 2004 10.22 10.38 10.16 10.18 134,194 -0.03(-0.33%)
Mar 31, 2004 10.55 10.58 10.21 10.21 118,983 -0.34(-3.23%)
Mar 30, 2004 10.44 10.56 10.33 10.55 81,683 +0.12(+1.10%)
Mar 29, 2004 10.11 10.44 10.10 10.44 163,784 +0.36(+3.57%)
Mar 26, 2004 10.11 10.11 9.982 10.08 108,355 -0.03(-0.28%)
Mar 25, 2004 9.795 10.11 9.718 10.11 79,391 +0.31(+3.18%)
Mar 24, 2004 9.987 9.987 9.656 9.795 114,815 -0.19(-1.87%)
Mar 23, 2004 9.982 10.17 9.886 9.982 107,522 +0.08(+0.82%)
Mar 22, 2004 10.08 10.11 9.891 9.900 121,483 -0.13(-1.29%)
Mar 19, 2004 10.32 10.32 9.886 10.03 131,485 -0.29(-2.79%)
Mar 18, 2004 10.32 10.45 9.992 10.32 108,772 -0.03(-0.28%)
Mar 17, 2004 10.32 10.54 10.26 10.35 96,895 +0.12(+1.22%)
Mar 16, 2004 10.61 10.61 10.05 10.22 156,282 -0.40(-3.75%)
Mar 15, 2004 10.89 10.89 10.62 10.62 160,241 -0.37(-3.36%)
Mar 12, 2004 10.71 11.07 10.71 10.99 225,880 +0.28(+2.60%)
Mar 11, 2004 10.20 11.03 10.16 10.71 329,235 +0.54(+5.33%)
Mar 10, 2004 10.65 10.65 10.17 10.17 145,863 -0.53(-4.98%)
Mar 09, 2004 10.92 10.92 10.54 10.70 153,990 -0.24(-2.19%)
Mar 08, 2004 11.18 11.18 10.85 10.94 209,210 -0.31(-2.77%)
Mar 05, 2004 10.55 11.51 10.51 11.25 491,977 +0.71(+6.69%)
Mar 04, 2004 10.15 10.65 10.13 10.55 148,989 +0.48(+4.77%)
Mar 03, 2004 10.37 10.37 10.01 10.07 241,508 -0.30(-2.87%)
Mar 02, 2004 10.56 10.67 10.34 10.37 193,582 -0.23(-2.17%)
Mar 01, 2004 10.29 10.63 10.29 10.60 180,245 +0.36(+3.52%)
Feb 27, 2004 10.13 10.24 10.06 10.24 75,640 +0.09(+0.85%)
Feb 26, 2004 9.886 10.23 9.886 10.15 140,862 +0.30(+3.02%)
Feb 25, 2004 9.809 9.867 9.670 9.852 137,737 +0.04(+0.44%)
Feb 24, 2004 9.742 9.934 9.670 9.809 166,076 +0.04(+0.44%)
Feb 23, 2004 10.04 10.12 9.766 9.766 150,448 -0.24(-2.44%)
Feb 20, 2004 10.14 10.14 9.929 10.01 86,476 -0.12(-1.18%)
Feb 19, 2004 10.41 10.56 10.13 10.13 175,244 -0.27(-2.63%)
Feb 18, 2004 10.17 10.68 10.17 10.40 159,408 +0.18(+1.78%)
Feb 17, 2004 10.08 10.24 10.07 10.22 198,583 +0.07(+0.66%)
Feb 13, 2004 10.70 10.73 10.15 10.15 163,784 -0.50(-4.68%)
Feb 12, 2004 10.61 10.92 10.58 10.65 142,321 +0.02(+0.23%)
Feb 11, 2004 10.75 10.75 10.42 10.63 175,036 -0.17(-1.55%)
Feb 10, 2004 10.63 10.80 10.46 10.80 140,654 +0.12(+1.08%)
Feb 09, 2004 10.58 10.87 10.56 10.68 157,741 +0.08(+0.77%)
Feb 06, 2004 10.08 10.70 10.08 10.60 184,621 +0.60(+6.05%)
Feb 05, 2004 10.01 10.32 9.992 9.996 152,740 +0.04(+0.39%)
Feb 04, 2004 10.05 10.07 9.867 9.958 133,569 -0.10(-0.95%)
Feb 03, 2004 10.25 10.27 10.04 10.05 92,936 -0.18(-1.74%)
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.