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, 2020 9.972 9.972 9.466 9.637 102,655 -0.56(-5.45%)
Apr 29, 2020 9.701 10.34 9.623 10.19 166,395 +0.80(+8.49%)
Apr 28, 2020 9.459 9.602 9.242 9.395 179,272 +0.16(+1.77%)
Apr 27, 2020 8.797 9.438 8.797 9.231 197,955 +0.45(+5.11%)
Apr 24, 2020 8.590 8.911 8.462 8.782 134,356 +0.33(+3.88%)
Apr 23, 2020 8.170 8.683 8.170 8.455 154,671 +0.28(+3.49%)
Apr 22, 2020 8.319 8.398 8.149 8.170 112,050 -0.01(-0.09%)
Apr 21, 2020 8.248 8.376 8.149 8.177 185,779 -0.34(-4.01%)
Apr 20, 2020 8.540 8.676 8.419 8.519 165,261 -0.24(-2.69%)
Apr 17, 2020 8.583 9.032 8.583 8.754 174,368 +0.41(+4.95%)
Apr 16, 2020 8.626 8.654 8.035 8.341 203,370 -0.26(-3.06%)
Apr 15, 2020 8.661 8.782 8.412 8.604 156,496 -0.37(-4.13%)
Apr 14, 2020 9.039 9.185 8.612 8.975 149,101 -0.06(-0.71%)
Apr 13, 2020 9.110 9.117 8.490 9.039 141,186 -0.17(-1.86%)
Apr 09, 2020 8.775 9.253 8.676 9.210 192,619 +0.63(+7.30%)
Apr 08, 2020 8.191 8.761 8.092 8.583 193,922 +0.53(+6.64%)
Apr 07, 2020 8.213 8.612 7.921 8.049 194,446 +0.03(+0.36%)
Apr 06, 2020 7.344 8.120 7.344 8.020 243,680 +0.90(+12.71%)
Apr 03, 2020 7.621 7.764 6.988 7.116 141,095 -0.56(-7.33%)
Apr 02, 2020 7.358 7.714 7.358 7.678 136,062 +0.10(+1.32%)
Apr 01, 2020 8.156 8.291 7.486 7.579 194,366 -0.89(-10.51%)
Mar 31, 2020 8.163 8.562 8.049 8.469 283,475 +0.14(+1.62%)
Mar 30, 2020 8.811 8.811 8.077 8.334 290,074 -0.48(-5.42%)
Mar 27, 2020 8.961 9.142 8.640 8.811 139,550 -0.48(-5.21%)
Mar 26, 2020 8.904 9.409 8.889 9.295 207,334 +0.38(+4.32%)
Mar 25, 2020 8.996 9.509 8.647 8.911 226,500 -0.09(-0.95%)
Mar 24, 2020 8.490 9.007 8.426 8.996 217,935 +0.74(+8.97%)
Mar 23, 2020 8.782 8.804 7.892 8.255 364,222 -0.38(-4.37%)
Mar 20, 2020 8.868 9.196 8.099 8.633 513,418 -0.16(-1.86%)
Mar 19, 2020 9.032 9.520 8.626 8.797 256,235 -0.24(-2.60%)
Mar 18, 2020 9.295 9.424 8.334 9.032 360,654 -0.77(-7.85%)
Mar 17, 2020 9.488 9.929 8.932 9.801 291,975 +0.33(+3.46%)
Mar 16, 2020 9.623 9.972 9.253 9.473 228,942 -1.05(-10.01%)
Mar 13, 2020 10.14 10.63 10.01 10.53 230,525 +0.76(+7.73%)
Mar 12, 2020 10.26 10.36 9.630 9.773 429,846 -0.93(-8.72%)
Mar 11, 2020 10.81 10.88 10.54 10.71 329,386 -0.22(-2.02%)
Mar 10, 2020 11.88 11.88 10.74 10.93 327,726 -0.75(-6.44%)
Mar 09, 2020 11.64 12.11 11.43 11.68 247,008 -0.52(-4.27%)
Mar 06, 2020 11.99 12.21 11.85 12.20 194,135 -0.07(-0.57%)
Mar 05, 2020 12.30 12.35 12.14 12.27 226,199 -0.25(-2.02%)
Mar 04, 2020 12.17 12.55 11.96 12.52 184,233 +0.46(+3.79%)
Mar 03, 2020 12.28 12.43 11.97 12.07 247,413 -0.13(-1.10%)
Mar 02, 2020 11.83 12.23 11.50 12.20 387,377 +0.37(+3.15%)
Feb 28, 2020 11.73 12.02 11.65 11.83 299,949 -0.06(-0.47%)
Feb 27, 2020 11.36 12.20 11.31 11.88 358,052 +0.44(+3.87%)
Feb 26, 2020 11.17 11.57 11.16 11.44 310,123 +0.27(+2.46%)
Feb 25, 2020 11.56 11.59 10.89 11.17 403,069 -0.42(-3.64%)
Feb 24, 2020 11.93 12.16 11.50 11.59 358,289 -0.60(-4.90%)
Feb 21, 2020 12.02 12.37 11.84 12.19 207,646 +0.17(+1.40%)
Feb 20, 2020 12.31 12.44 12.00 12.02 236,586 -0.06(-0.47%)
Feb 19, 2020 14.52 14.77 12.07 12.07 419,640 -2.17(-15.25%)
Feb 18, 2020 14.25 14.39 14.01 14.25 118,741 +0.04(+0.30%)
Feb 14, 2020 14.32 14.32 14.12 14.20 59,591 -0.13(-0.88%)
Feb 13, 2020 14.34 14.44 14.20 14.33 68,725 -0.03(-0.20%)
Feb 12, 2020 14.36 14.58 14.30 14.36 115,482 +0.06(+0.44%)
Feb 11, 2020 14.39 14.44 14.25 14.29 98,836 +0.03(+0.20%)
Feb 10, 2020 14.24 14.41 14.24 14.27 90,230 +0.00(+0.00%)
Feb 07, 2020 14.41 14.41 14.13 14.27 90,880 -0.15(-1.07%)
Feb 06, 2020 14.47 14.72 14.29 14.42 164,629 -0.03(-0.20%)
Feb 05, 2020 14.29 14.48 14.19 14.45 103,955 +0.32(+2.29%)
Feb 04, 2020 14.49 14.51 14.08 14.13 80,416 -0.21(-1.47%)
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.