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

Haverty Furniture Companies (NY: HVT )

27.63 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2020 11.55 11.78 11.39 11.50 201,681 -0.10(-0.87%)
Jun 29, 2020 11.35 11.67 11.19 11.60 181,989 +0.37(+3.33%)
Jun 26, 2020 11.07 11.29 10.84 11.22 451,769 +0.04(+0.39%)
Jun 25, 2020 11.30 11.37 10.94 11.18 182,190 -0.20(-1.77%)
Jun 24, 2020 11.44 11.55 11.04 11.38 243,735 -0.18(-1.55%)
Jun 23, 2020 12.04 12.10 11.51 11.56 206,301 -0.30(-2.54%)
Jun 22, 2020 11.52 11.97 11.19 11.86 211,024 +0.26(+2.23%)
Jun 19, 2020 11.89 11.91 11.36 11.60 519,966 -0.27(-2.30%)
Jun 18, 2020 12.09 12.32 11.82 11.88 212,450 -0.37(-3.05%)
Jun 17, 2020 12.49 12.64 12.18 12.25 217,204 -0.32(-2.57%)
Jun 16, 2020 12.85 12.85 12.21 12.57 174,684 +0.25(+2.04%)
Jun 15, 2020 11.67 12.43 11.67 12.32 152,784 +0.20(+1.66%)
Jun 12, 2020 12.32 12.41 11.83 12.12 218,786 +0.25(+2.12%)
Jun 11, 2020 12.29 12.49 11.71 11.87 178,840 -0.96(-7.45%)
Jun 10, 2020 13.39 13.43 12.78 12.83 174,883 -0.73(-5.40%)
Jun 09, 2020 12.93 13.64 12.80 13.56 360,809 +0.33(+2.50%)
Jun 08, 2020 12.78 13.31 12.78 13.23 228,662 +0.44(+3.43%)
Jun 05, 2020 12.93 13.10 12.55 12.79 291,576 +0.29(+2.36%)
Jun 04, 2020 12.30 12.54 12.12 12.49 206,841 +0.00(+0.00%)
Jun 03, 2020 12.55 12.67 12.37 12.49 194,576 +0.16(+1.28%)
Jun 02, 2020 11.94 12.43 11.92 12.34 209,883 +0.49(+4.15%)
Jun 01, 2020 12.30 12.39 11.82 11.85 324,391 -0.48(-3.87%)
May 29, 2020 12.04 12.34 11.90 12.32 273,907 +0.13(+1.05%)
May 28, 2020 12.47 12.61 11.94 12.19 304,147 -0.21(-1.72%)
May 27, 2020 12.27 12.51 12.00 12.41 244,117 +0.27(+2.23%)
May 26, 2020 12.01 12.71 11.84 12.14 461,234 +0.49(+4.22%)
May 22, 2020 11.40 11.67 11.14 11.65 299,739 +0.46(+4.07%)
May 21, 2020 11.66 12.60 11.11 11.19 577,982 +0.25(+2.28%)
May 20, 2020 10.77 11.00 10.52 10.94 317,357 +0.24(+2.20%)
May 19, 2020 10.91 11.12 10.66 10.71 340,369 -0.31(-2.84%)
May 18, 2020 11.17 11.29 10.93 11.02 341,251 +0.43(+4.10%)
May 15, 2020 10.19 10.71 10.05 10.58 1,695,389 +0.39(+3.84%)
May 14, 2020 9.416 10.31 9.196 10.19 417,078 +0.48(+4.91%)
May 13, 2020 10.08 10.11 9.523 9.716 231,210 -0.27(-2.71%)
May 12, 2020 10.46 10.65 9.972 9.986 353,842 -0.44(-4.24%)
May 11, 2020 9.466 10.74 9.466 10.43 403,393 +0.98(+10.32%)
May 08, 2020 9.281 9.537 9.245 9.452 134,917 +0.36(+4.00%)
May 07, 2020 9.238 9.317 8.907 9.089 121,385 +0.06(+0.63%)
May 06, 2020 8.669 9.238 8.569 9.032 165,599 +0.38(+4.36%)
May 05, 2020 9.445 9.485 8.555 8.654 196,639 -0.64(-6.90%)
May 04, 2020 9.082 9.345 9.082 9.295 85,894 +0.05(+0.54%)
May 01, 2020 9.395 10.06 8.968 9.245 133,514 -0.39(-4.06%)
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%)
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.