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, 2013 12.49 12.58 12.17 12.52 180,643 +0.02(+0.17%)
Apr 29, 2013 12.50 12.68 12.36 12.50 177,816 +0.01(+0.04%)
Apr 26, 2013 12.64 12.66 12.44 12.49 125,312 -0.17(-1.37%)
Apr 25, 2013 12.46 12.72 12.38 12.66 206,013 +0.20(+1.61%)
Apr 24, 2013 12.15 12.51 12.11 12.46 166,700 +0.35(+2.87%)
Apr 23, 2013 12.13 12.15 11.99 12.12 254,854 +0.03(+0.22%)
Apr 22, 2013 12.11 12.18 11.82 12.09 260,250 -0.01(-0.09%)
Apr 19, 2013 11.88 12.12 11.86 12.10 259,435 +0.29(+2.45%)
Apr 18, 2013 11.88 11.93 11.67 11.81 178,593 -0.04(-0.31%)
Apr 17, 2013 11.97 12.09 11.50 11.85 205,304 -0.19(-1.57%)
Apr 16, 2013 11.86 12.13 11.76 12.04 276,662 +0.35(+3.02%)
Apr 15, 2013 11.95 12.06 11.62 11.69 230,837 -0.35(-2.93%)
Apr 12, 2013 11.93 12.11 11.88 12.04 157,340 +0.00(+0.00%)
Apr 11, 2013 12.23 12.45 11.98 12.04 382,902 -0.09(-0.78%)
Apr 10, 2013 11.67 12.23 11.67 12.13 274,080 +0.50(+4.30%)
Apr 09, 2013 11.63 11.87 11.62 11.63 404,873 +0.06(+0.50%)
Apr 08, 2013 11.36 11.73 11.35 11.57 423,637 +0.29(+2.57%)
Apr 05, 2013 10.75 11.34 10.75 11.29 457,729 +0.38(+3.47%)
Apr 04, 2013 10.62 10.92 10.49 10.91 242,118 +0.32(+3.03%)
Apr 03, 2013 10.82 10.84 10.46 10.59 242,244 -0.23(-2.14%)
Apr 02, 2013 10.86 11.01 10.75 10.82 277,019 +0.04(+0.39%)
Apr 01, 2013 10.82 10.87 10.58 10.77 217,244 -0.05(-0.44%)
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%)
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.