Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

27.54 +0.09 (+0.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 24, 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 28, 2006 7.175 7.328 7.103 7.246 180,871 +0.02(+0.33%)
Apr 27, 2006 7.103 7.266 7.035 7.222 162,950 +0.10(+1.35%)
Apr 26, 2006 7.318 7.414 7.103 7.127 122,525 -0.17(-2.30%)
Apr 25, 2006 7.275 7.304 7.170 7.294 118,566 +0.02(+0.26%)
Apr 24, 2006 7.414 7.414 7.275 7.275 149,822 -0.26(-3.44%)
Apr 21, 2006 7.606 7.630 7.338 7.534 184,830 +0.05(+0.71%)
Apr 20, 2006 7.390 7.486 7.347 7.482 128,151 +0.05(+0.71%)
Apr 19, 2006 7.366 7.506 7.366 7.429 164,409 -0.00(-0.06%)
Apr 18, 2006 7.007 7.434 7.007 7.434 156,490 +0.43(+6.10%)
Apr 17, 2006 6.983 7.011 6.935 7.007 191,081 -0.00(-0.07%)
Apr 13, 2006 7.026 7.035 6.930 7.011 97,520 -0.01(-0.20%)
Apr 12, 2006 6.800 7.059 6.800 7.026 133,986 -0.01(-0.20%)
Apr 11, 2006 6.963 7.040 6.954 7.040 132,319 +0.10(+1.38%)
Apr 10, 2006 6.983 7.021 6.911 6.944 187,539 -0.05(-0.69%)
Apr 07, 2006 7.098 7.117 6.983 6.992 184,830 -0.06(-0.88%)
Apr 06, 2006 6.762 7.059 6.762 7.055 192,540 +0.15(+2.15%)
Apr 05, 2006 7.103 7.103 6.901 6.906 108,772 -0.23(-3.23%)
Apr 04, 2006 6.911 7.146 6.891 7.136 202,750 +0.15(+2.20%)
Apr 03, 2006 6.935 6.997 6.867 6.983 250,468 +0.10(+1.39%)
Mar 31, 2006 7.007 7.007 6.887 6.887 250,885 -0.12(-1.71%)
Mar 30, 2006 7.045 7.045 6.906 7.007 108,147 -0.03(-0.41%)
Mar 29, 2006 7.107 7.136 7.016 7.035 140,237 +0.00(+0.07%)
Mar 28, 2006 7.011 7.079 6.911 7.031 74,390 +0.02(+0.34%)
Mar 27, 2006 7.103 7.141 6.954 7.007 108,772 -0.10(-1.42%)
Mar 24, 2006 7.088 7.117 7.011 7.107 88,560 +0.02(+0.34%)
Mar 23, 2006 7.031 7.122 6.992 7.083 125,026 +0.03(+0.41%)
Mar 22, 2006 6.925 7.064 6.911 7.055 258,803 +0.10(+1.45%)
Mar 21, 2006 7.160 7.160 6.939 6.954 247,343 -0.17(-2.42%)
Mar 20, 2006 7.055 7.127 7.002 7.127 112,315 +0.08(+1.09%)
Mar 17, 2006 7.059 7.103 6.959 7.050 518,858 +0.04(+0.55%)
Mar 16, 2006 7.045 7.055 6.949 7.011 141,487 -0.02(-0.27%)
Mar 15, 2006 6.954 7.045 6.944 7.031 184,621 +0.07(+1.03%)
Mar 14, 2006 6.872 7.016 6.819 6.959 115,649 +0.09(+1.33%)
Mar 13, 2006 6.810 6.954 6.743 6.867 185,246 +0.06(+0.85%)
Mar 10, 2006 6.786 6.839 6.723 6.810 192,540 +0.03(+0.50%)
Mar 09, 2006 6.767 6.810 6.699 6.776 157,324 +0.03(+0.50%)
Mar 08, 2006 6.623 6.810 6.618 6.743 123,567 +0.11(+1.59%)
Mar 07, 2006 6.666 6.695 6.575 6.637 177,120 -0.10(-1.43%)
Mar 06, 2006 6.277 6.815 6.277 6.733 103,563 +0.00(+0.00%)
Mar 03, 2006 6.839 6.839 6.719 6.733 536,153 -0.10(-1.41%)
Mar 02, 2006 6.805 6.887 6.791 6.829 301,312 +0.01(+0.21%)
Mar 01, 2006 6.839 6.877 6.791 6.815 410,085 -0.02(-0.35%)
Feb 28, 2006 6.935 6.920 6.810 6.839 206,501 -0.10(-1.38%)
Feb 27, 2006 6.834 6.973 6.709 6.935 240,883 +0.12(+1.76%)
Feb 24, 2006 6.719 6.848 6.675 6.815 143,363 +0.06(+0.92%)
Feb 23, 2006 6.699 6.776 6.690 6.752 286,309 +0.05(+0.72%)
Feb 22, 2006 6.719 6.767 6.627 6.704 256,511 -0.07(-1.06%)
Feb 21, 2006 6.867 6.911 6.608 6.776 688,060 -0.33(-4.66%)
Feb 17, 2006 7.122 7.122 7.007 7.107 130,235 -0.02(-0.34%)
Feb 16, 2006 6.925 7.136 6.925 7.131 120,233 +0.25(+3.70%)
Feb 15, 2006 6.853 6.901 6.757 6.877 147,530 +0.02(+0.28%)
Feb 14, 2006 6.767 6.882 6.671 6.858 176,911 +0.14(+2.07%)
Feb 13, 2006 6.767 6.767 6.671 6.719 151,906 -0.01(-0.14%)
Feb 10, 2006 6.714 6.757 6.527 6.728 118,358 +0.04(+0.65%)
Feb 09, 2006 6.719 6.757 6.651 6.685 126,484 -0.03(-0.50%)
Feb 08, 2006 6.695 6.824 6.608 6.719 270,264 -0.19(-2.71%)
Feb 07, 2006 6.911 6.983 6.824 6.906 127,734 -0.00(-0.07%)
Feb 06, 2006 6.949 6.968 6.843 6.911 193,373 -0.08(-1.10%)
Feb 03, 2006 7.299 7.414 6.968 6.987 322,567 -0.34(-4.65%)
Feb 02, 2006 7.151 7.328 7.079 7.328 196,499 +0.13(+1.80%)
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.