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 UNCHANGED
Streaming Delayed 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, 2012 6.297 6.297 5.867 5.872 98,849 -0.45(-7.05%)
Apr 27, 2012 6.106 6.346 6.053 6.317 80,352 +0.25(+4.20%)
Apr 26, 2012 6.072 6.072 5.940 6.062 26,199 -0.00(-0.08%)
Apr 25, 2012 6.053 6.106 5.960 6.067 39,577 +0.11(+1.89%)
Apr 24, 2012 5.872 6.028 5.872 5.955 59,201 +0.11(+1.84%)
Apr 23, 2012 5.872 5.945 5.823 5.847 75,278 -0.09(-1.57%)
Apr 20, 2012 5.969 6.238 5.891 5.940 75,278 +0.07(+1.17%)
Apr 19, 2012 5.872 6.092 5.857 5.872 73,414 -0.01(-0.17%)
Apr 18, 2012 6.190 6.190 5.872 5.881 64,558 -0.37(-5.95%)
Apr 17, 2012 6.072 6.322 6.062 6.253 47,031 +0.22(+3.57%)
Apr 16, 2012 5.916 6.116 5.872 6.038 43,260 +0.17(+2.92%)
Apr 13, 2012 5.876 5.891 5.867 5.867 80,594 -0.02(-0.42%)
Apr 12, 2012 5.754 5.920 5.715 5.891 61,989 +0.11(+1.86%)
Apr 11, 2012 5.823 5.837 5.681 5.783 73,759 +0.04(+0.77%)
Apr 10, 2012 5.896 5.925 5.627 5.739 116,693 -0.17(-2.90%)
Apr 09, 2012 5.700 5.964 5.681 5.911 214,036 +0.10(+1.68%)
Apr 05, 2012 5.597 5.857 5.597 5.813 50,542 +0.20(+3.57%)
Apr 04, 2012 5.661 5.852 5.500 5.612 89,196 -0.14(-2.47%)
Apr 03, 2012 5.837 5.974 5.681 5.754 90,089 -0.12(-2.00%)
Apr 02, 2012 5.441 5.891 5.441 5.872 243,268 +0.44(+8.11%)
Mar 30, 2012 5.651 5.690 5.431 5.431 87,728 -0.15(-2.72%)
Mar 29, 2012 5.637 5.681 5.573 5.583 214,839 -0.11(-1.98%)
Mar 28, 2012 5.930 5.930 5.651 5.695 260,942 -0.24(-4.12%)
Mar 27, 2012 6.116 6.116 5.935 5.940 49,841 -0.18(-2.88%)
Mar 26, 2012 6.048 6.194 5.945 6.116 62,766 +0.15(+2.46%)
Mar 23, 2012 5.739 6.057 5.739 5.969 56,095 +0.24(+4.18%)
Mar 22, 2012 5.940 5.945 5.617 5.730 77,593 -0.31(-5.11%)
Mar 21, 2012 6.106 6.116 6.004 6.038 34,750 -0.02(-0.32%)
Mar 20, 2012 6.048 6.209 6.033 6.057 39,743 -0.06(-1.04%)
Mar 19, 2012 5.916 6.190 5.876 6.121 46,522 +0.23(+3.99%)
Mar 16, 2012 6.018 6.018 5.730 5.886 268,030 -0.11(-1.80%)
Mar 15, 2012 6.013 6.062 5.827 5.994 30,170 -0.03(-0.49%)
Mar 14, 2012 5.950 6.067 5.901 6.023 33,810 +0.04(+0.74%)
Mar 13, 2012 5.964 5.994 5.881 5.979 84,622 +0.08(+1.41%)
Mar 12, 2012 5.514 5.925 5.505 5.896 56,602 +0.37(+6.73%)
Mar 09, 2012 5.509 5.578 5.485 5.524 174,540 -0.00(-0.09%)
Mar 08, 2012 5.514 5.539 5.436 5.529 42,105 +0.04(+0.80%)
Mar 07, 2012 5.441 5.524 5.441 5.485 78,533 +0.05(+0.90%)
Mar 06, 2012 5.407 5.500 5.407 5.436 81,397 -0.06(-1.16%)
Mar 05, 2012 5.426 5.759 5.402 5.500 53,348 +0.06(+1.08%)
Mar 02, 2012 5.485 5.529 5.382 5.441 189,508 -0.07(-1.33%)
Mar 01, 2012 5.431 5.553 5.431 5.514 202,717 +0.13(+2.45%)
Feb 29, 2012 5.960 5.960 5.382 5.382 101,941 -0.58(-9.69%)
Feb 28, 2012 5.950 6.023 5.842 5.960 148,445 -0.01(-0.25%)
Feb 27, 2012 6.116 6.160 5.974 5.974 103,972 -0.15(-2.40%)
Feb 24, 2012 6.224 6.224 6.087 6.121 67,822 -0.13(-2.11%)
Feb 23, 2012 6.229 6.322 6.180 6.253 117,500 +0.06(+0.95%)
Feb 22, 2012 6.292 6.361 6.185 6.194 38,099 -0.11(-1.78%)
Feb 21, 2012 6.287 6.341 6.116 6.307 111,123 +0.01(+0.23%)
Feb 17, 2012 6.194 6.297 6.136 6.292 142,107 +0.13(+2.14%)
Feb 16, 2012 5.896 6.170 5.896 6.160 57,094 +0.27(+4.65%)
Feb 15, 2012 5.989 5.989 5.872 5.886 33,395 -0.08(-1.39%)
Feb 14, 2012 6.062 6.077 5.901 5.969 31,316 -0.15(-2.40%)
Feb 13, 2012 5.984 6.160 5.964 6.116 59,203 +0.23(+3.82%)
Feb 10, 2012 5.940 6.004 5.868 5.891 32,134 -0.13(-2.19%)
Feb 09, 2012 6.131 6.180 5.999 6.023 27,525 -0.11(-1.76%)
Feb 08, 2012 6.101 6.150 6.057 6.131 44,981 +0.05(+0.80%)
Feb 07, 2012 6.106 6.131 6.053 6.082 28,173 -0.03(-0.48%)
Feb 06, 2012 6.121 6.185 6.106 6.111 111,990 -0.04(-0.64%)
Feb 03, 2012 6.248 6.282 6.141 6.150 179,081 +0.04(+0.72%)
Feb 02, 2012 6.258 6.287 6.062 6.106 160,947 -0.15(-2.42%)
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.