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 29, 2005 6.979 7.050 6.811 6.883 116,341 -0.05(-0.69%)
Apr 28, 2005 7.089 7.103 6.931 6.931 115,924 -0.16(-2.23%)
Apr 27, 2005 7.050 7.166 6.945 7.089 101,955 +0.04(+0.54%)
Apr 26, 2005 7.151 7.223 6.988 7.050 88,611 -0.10(-1.41%)
Apr 25, 2005 7.257 7.257 7.118 7.151 125,932 -0.11(-1.45%)
Apr 22, 2005 7.218 7.290 7.098 7.257 196,404 +0.04(+0.60%)
Apr 21, 2005 7.142 7.266 7.098 7.214 130,727 +0.12(+1.69%)
Apr 20, 2005 7.074 7.194 6.955 7.094 179,516 +0.02(+0.34%)
Apr 19, 2005 7.233 7.233 6.897 7.070 210,790 -0.16(-2.19%)
Apr 18, 2005 7.118 7.290 7.050 7.228 71,514 +0.13(+1.82%)
Apr 15, 2005 7.228 7.228 7.060 7.098 177,014 -0.12(-1.73%)
Apr 14, 2005 7.429 7.482 7.156 7.223 151,160 -0.22(-2.90%)
Apr 13, 2005 7.516 7.516 7.276 7.439 101,329 -0.07(-0.96%)
Apr 12, 2005 7.319 7.554 7.247 7.511 190,983 +0.19(+2.62%)
Apr 11, 2005 7.434 7.458 7.314 7.319 148,658 -0.09(-1.17%)
Apr 08, 2005 7.976 7.976 7.329 7.405 347,148 -0.57(-7.16%)
Apr 07, 2005 7.866 8.101 7.866 7.976 620,279 +0.49(+6.60%)
Apr 06, 2005 7.482 7.501 7.439 7.482 324,630 +0.00(+0.00%)
Apr 05, 2005 7.372 7.549 7.372 7.482 152,620 +0.11(+1.50%)
Apr 04, 2005 7.180 7.410 7.146 7.372 153,662 +0.22(+3.09%)
Apr 01, 2005 7.362 7.405 7.070 7.151 114,882 -0.16(-2.23%)
Mar 31, 2005 7.309 7.372 7.218 7.314 142,403 +0.00(+0.00%)
Mar 30, 2005 7.300 7.396 7.281 7.314 121,553 +0.02(+0.26%)
Mar 29, 2005 7.362 7.530 7.252 7.295 154,705 -0.14(-1.87%)
Mar 28, 2005 7.602 7.708 7.372 7.434 150,118 -0.12(-1.59%)
Mar 24, 2005 7.616 7.664 7.549 7.554 88,402 -0.06(-0.82%)
Mar 23, 2005 7.664 7.717 7.592 7.616 61,715 -0.10(-1.24%)
Mar 22, 2005 7.842 7.866 7.708 7.712 111,337 -0.13(-1.65%)
Mar 21, 2005 7.827 7.851 7.736 7.842 79,020 +0.01(+0.18%)
Mar 18, 2005 7.866 7.885 7.722 7.827 249,154 +0.03(+0.37%)
Mar 17, 2005 7.847 7.847 7.741 7.799 106,750 +0.00(+0.00%)
Mar 16, 2005 7.746 7.856 7.746 7.799 95,074 +0.00(+0.06%)
Mar 15, 2005 7.847 7.880 7.775 7.794 82,356 -0.00(-0.06%)
Mar 14, 2005 7.866 7.866 7.770 7.799 78,811 +0.00(+0.06%)
Mar 11, 2005 7.722 7.832 7.722 7.794 113,214 +0.02(+0.31%)
Mar 10, 2005 7.770 7.890 7.765 7.770 103,414 +0.00(+0.00%)
Mar 09, 2005 7.708 7.914 7.650 7.770 141,986 +0.03(+0.43%)
Mar 08, 2005 7.842 7.866 7.717 7.736 120,511 -0.13(-1.65%)
Mar 07, 2005 7.885 7.962 7.770 7.866 141,986 -0.07(-0.85%)
Mar 04, 2005 7.952 8.010 7.866 7.933 107,584 +0.02(+0.24%)
Mar 03, 2005 7.914 7.986 7.904 7.914 235,810 -0.01(-0.12%)
Mar 02, 2005 7.962 7.967 7.775 7.923 154,913 -0.04(-0.48%)
Mar 01, 2005 7.842 7.962 7.794 7.962 408,237 +0.19(+2.47%)
Feb 28, 2005 7.717 7.794 7.631 7.770 259,579 +0.06(+0.75%)
Feb 25, 2005 7.626 7.770 7.583 7.712 211,833 +0.06(+0.82%)
Feb 24, 2005 7.794 7.794 7.492 7.650 531,876 -0.22(-2.74%)
Feb 23, 2005 7.933 8.029 7.645 7.866 408,237 +0.02(+0.24%)
Feb 22, 2005 8.048 8.130 7.717 7.847 305,240 -0.20(-2.50%)
Feb 18, 2005 8.010 8.106 7.871 8.048 221,007 +0.12(+1.51%)
Feb 17, 2005 8.245 8.254 7.928 7.928 143,237 -0.24(-2.94%)
Feb 16, 2005 8.187 8.216 7.914 8.168 240,188 +0.03(+0.35%)
Feb 15, 2005 8.043 8.221 7.962 8.139 173,678 +0.10(+1.19%)
Feb 14, 2005 8.120 8.163 7.923 8.043 129,893 -0.01(-0.18%)
Feb 11, 2005 8.106 8.206 7.885 8.058 119,468 -0.07(-0.88%)
Feb 10, 2005 8.115 8.178 7.914 8.130 155,956 +0.01(+0.18%)
Feb 09, 2005 8.465 8.470 8.110 8.115 129,268 -0.29(-3.48%)
Feb 08, 2005 8.441 8.489 8.355 8.408 117,592 +0.00(+0.00%)
Feb 07, 2005 8.451 8.465 8.379 8.408 190,358 -0.04(-0.51%)
Feb 04, 2005 8.393 8.461 8.288 8.451 155,956 +0.11(+1.26%)
Feb 03, 2005 8.456 8.465 8.250 8.345 134,063 -0.10(-1.14%)
Feb 02, 2005 8.393 8.465 8.326 8.441 80,896 +0.00(+0.06%)
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.