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

Haverty Furniture Companies (NY: HVT )

28.10 +0.32 (+1.15%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 31, 2007 5.864 5.951 5.768 5.850 822,254 +0.00(+0.08%)
May 30, 2007 5.855 5.888 5.778 5.845 314,857 -0.06(-0.98%)
May 29, 2007 5.807 5.965 5.860 5.903 195,249 +0.02(+0.33%)
May 25, 2007 5.821 5.893 5.802 5.884 228,172 +0.10(+1.66%)
May 24, 2007 5.802 5.860 5.759 5.788 487,184 -0.03(-0.58%)
May 23, 2007 5.888 5.898 5.797 5.821 304,438 -0.06(-1.06%)
May 22, 2007 5.984 6.013 5.783 5.884 352,573 -0.09(-1.53%)
May 21, 2007 5.903 6.008 5.898 5.975 135,444 +0.05(+0.89%)
May 18, 2007 5.816 5.936 5.807 5.922 230,673 +0.11(+1.82%)
May 17, 2007 5.807 5.860 5.783 5.816 224,630 -0.02(-0.33%)
May 16, 2007 5.845 5.911 5.740 5.836 363,825 +0.01(+0.16%)
May 15, 2007 5.831 5.888 5.783 5.826 358,824 -0.02(-0.41%)
May 14, 2007 5.879 5.946 5.831 5.850 204,209 -0.03(-0.49%)
May 11, 2007 6.032 6.071 5.840 5.879 316,107 -0.17(-2.85%)
May 10, 2007 5.879 6.143 5.831 6.052 965,201 +0.18(+3.02%)
May 09, 2007 5.807 5.932 5.764 5.874 697,853 +0.04(+0.66%)
May 08, 2007 5.792 5.845 5.744 5.836 355,699 +0.01(+0.16%)
May 07, 2007 6.047 6.090 5.821 5.826 894,561 -0.27(-4.41%)
May 04, 2007 6.253 6.277 6.013 6.095 464,263 -0.12(-1.85%)
May 03, 2007 6.287 6.512 6.210 6.210 456,553 -0.03(-0.46%)
May 02, 2007 6.205 6.296 6.100 6.239 253,594 +0.02(+0.39%)
May 01, 2007 6.124 6.248 6.028 6.215 530,110 +0.09(+1.49%)
Apr 30, 2007 6.263 6.263 6.095 6.124 575,953 -0.12(-1.85%)
Apr 27, 2007 6.330 6.330 6.176 6.239 350,698 -0.09(-1.37%)
Apr 26, 2007 6.311 6.339 6.172 6.325 281,517 +0.02(+0.38%)
Apr 25, 2007 6.354 6.354 6.277 6.301 351,531 -0.01(-0.15%)
Apr 24, 2007 6.359 6.368 6.282 6.311 311,940 -0.02(-0.30%)
Apr 23, 2007 6.407 6.411 6.311 6.330 200,875 -0.06(-0.90%)
Apr 20, 2007 6.455 6.455 6.325 6.387 517,607 +0.05(+0.83%)
Apr 19, 2007 6.287 6.426 6.243 6.335 752,031 +0.02(+0.30%)
Apr 18, 2007 6.296 6.344 6.263 6.315 509,481 +0.00(+0.08%)
Apr 17, 2007 6.363 6.368 6.267 6.311 127,734 -0.04(-0.68%)
Apr 16, 2007 6.383 6.440 6.296 6.354 222,338 +0.01(+0.23%)
Apr 13, 2007 6.335 6.392 6.291 6.339 547,614 -0.01(-0.15%)
Apr 12, 2007 6.383 6.407 6.263 6.349 304,855 -0.02(-0.38%)
Apr 11, 2007 6.431 6.458 6.335 6.373 483,642 -0.06(-0.97%)
Apr 10, 2007 6.474 6.507 6.407 6.435 459,679 -0.05(-0.74%)
Apr 09, 2007 6.575 6.575 6.445 6.483 811,002 -0.12(-1.82%)
Apr 05, 2007 6.603 6.771 6.531 6.603 351,948 -0.02(-0.36%)
Apr 04, 2007 6.661 6.767 6.623 6.627 296,311 -0.04(-0.65%)
Apr 03, 2007 6.795 6.824 6.618 6.671 632,215 -0.12(-1.70%)
Apr 02, 2007 6.719 6.834 6.666 6.786 512,606 +0.07(+1.00%)
Mar 30, 2007 6.896 6.925 6.642 6.719 701,187 -0.16(-2.37%)
Mar 29, 2007 6.786 7.045 6.723 6.882 353,198 +0.14(+2.14%)
Mar 28, 2007 6.920 6.930 6.719 6.738 558,033 -0.23(-3.31%)
Mar 27, 2007 7.026 7.079 6.891 6.968 143,779 -0.11(-1.49%)
Mar 26, 2007 7.055 7.199 6.968 7.074 123,150 +0.01(+0.20%)
Mar 23, 2007 7.098 7.136 6.978 7.059 99,187 -0.01(-0.14%)
Mar 22, 2007 7.122 7.131 6.930 7.069 123,984 -0.03(-0.47%)
Mar 21, 2007 6.935 7.122 6.815 7.103 189,622 +0.19(+2.78%)
Mar 20, 2007 6.752 6.920 6.723 6.911 234,632 +0.14(+2.13%)
Mar 19, 2007 6.824 6.944 6.728 6.767 320,900 -0.02(-0.35%)
Mar 16, 2007 6.901 6.997 6.767 6.791 368,826 -0.12(-1.67%)
Mar 15, 2007 6.834 6.973 6.800 6.906 377,162 +0.08(+1.20%)
Mar 14, 2007 6.767 6.829 6.704 6.824 236,924 +0.06(+0.85%)
Mar 13, 2007 6.959 6.920 6.767 6.767 327,568 -0.19(-2.76%)
Mar 12, 2007 6.839 7.007 6.805 6.959 127,734 +0.04(+0.62%)
Mar 09, 2007 6.867 6.992 6.843 6.915 351,323 +0.11(+1.62%)
Mar 08, 2007 6.743 6.887 6.743 6.805 209,001 +0.04(+0.57%)
Mar 07, 2007 6.767 6.800 6.690 6.767 182,538 +0.00(+0.00%)
Mar 06, 2007 6.666 6.882 6.632 6.767 203,584 +0.15(+2.25%)
Mar 05, 2007 6.728 6.791 6.589 6.618 217,753 -0.16(-2.34%)
Mar 02, 2007 6.887 6.911 6.743 6.776 262,554 -0.16(-2.28%)
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.