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 -0.19 (-0.67%)
Official Closing 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 (%)
Jul 30, 2004 8.787 8.998 8.748 8.916 129,685 +0.09(+1.03%)
Jul 29, 2004 8.043 8.887 8.043 8.825 520,200 +0.78(+9.72%)
Jul 28, 2004 8.058 8.168 7.890 8.043 106,750 -0.04(-0.53%)
Jul 27, 2004 7.674 8.115 7.674 8.086 148,658 +0.39(+5.05%)
Jul 26, 2004 7.770 7.794 7.674 7.698 92,364 -0.08(-0.99%)
Jul 23, 2004 7.794 7.914 7.722 7.775 91,738 +0.00(+0.06%)
Jul 22, 2004 7.938 7.938 7.674 7.770 273,131 -0.19(-2.41%)
Jul 21, 2004 8.106 8.130 7.957 7.962 209,122 -0.09(-1.07%)
Jul 20, 2004 8.000 8.077 7.962 8.048 79,645 +0.04(+0.48%)
Jul 19, 2004 7.842 8.048 7.813 8.010 150,952 +0.19(+2.45%)
Jul 16, 2004 8.154 8.154 7.741 7.818 184,937 -0.31(-3.83%)
Jul 15, 2004 8.082 8.154 8.038 8.130 149,492 +0.05(+0.59%)
Jul 14, 2004 8.202 8.202 8.062 8.082 101,121 -0.12(-1.46%)
Jul 13, 2004 8.082 8.273 8.082 8.202 213,501 +0.14(+1.79%)
Jul 12, 2004 8.154 8.202 7.986 8.058 187,856 -0.08(-0.94%)
Jul 09, 2004 8.154 8.202 8.086 8.134 115,507 +0.01(+0.12%)
Jul 08, 2004 8.130 8.336 8.115 8.125 411,156 +0.08(+0.95%)
Jul 07, 2004 8.010 8.221 8.000 8.048 133,646 +0.11(+1.33%)
Jul 06, 2004 8.163 8.163 7.933 7.943 216,837 -0.22(-2.70%)
Jul 02, 2004 8.202 8.202 8.086 8.163 84,024 -0.02(-0.23%)
Jul 01, 2004 8.389 8.389 8.134 8.182 179,933 -0.20(-2.40%)
Jun 30, 2004 8.681 8.753 8.345 8.384 289,185 -0.27(-3.16%)
Jun 29, 2004 8.614 8.676 8.489 8.657 208,705 +0.04(+0.50%)
Jun 28, 2004 8.561 8.791 8.532 8.614 164,295 +0.10(+1.18%)
Jun 25, 2004 8.561 8.595 8.413 8.513 168,882 -0.05(-0.56%)
Jun 24, 2004 8.513 8.672 8.461 8.561 62,340 +0.05(+0.56%)
Jun 23, 2004 8.317 8.513 8.187 8.513 114,256 +0.26(+3.14%)
Jun 22, 2004 8.465 8.465 8.125 8.254 182,018 -0.17(-2.05%)
Jun 21, 2004 8.585 8.604 8.422 8.427 119,051 -0.19(-2.17%)
Jun 18, 2004 8.528 8.619 8.365 8.614 300,444 +0.09(+1.01%)
Jun 17, 2004 8.202 8.537 8.058 8.528 301,070 +0.37(+4.59%)
Jun 16, 2004 8.096 8.254 7.875 8.154 139,901 +0.06(+0.71%)
Jun 15, 2004 7.986 8.273 7.962 8.096 189,315 +0.11(+1.38%)
Jun 14, 2004 8.230 8.235 7.923 7.986 222,258 -0.29(-3.53%)
Jun 10, 2004 7.866 8.321 7.866 8.278 239,146 +0.43(+5.44%)
Jun 09, 2004 8.130 8.149 7.827 7.851 239,563 -0.36(-4.38%)
Jun 08, 2004 8.154 8.211 8.072 8.211 167,840 +0.09(+1.12%)
Jun 07, 2004 8.010 8.211 8.010 8.120 242,899 +0.08(+1.01%)
Jun 04, 2004 8.250 8.250 7.986 8.038 246,443 -0.21(-2.56%)
Jun 03, 2004 8.384 8.384 8.082 8.250 428,879 -0.13(-1.60%)
Jun 02, 2004 8.561 8.561 8.154 8.384 1,004,123 -0.11(-1.24%)
Jun 01, 2004 8.446 8.734 8.446 8.489 247,277 +0.07(+0.85%)
May 28, 2004 8.772 8.839 8.417 8.417 155,539 -0.35(-4.05%)
May 27, 2004 8.672 8.907 8.624 8.772 77,144 +0.14(+1.61%)
May 26, 2004 8.537 8.662 8.465 8.633 95,491 +0.10(+1.18%)
May 25, 2004 8.590 8.633 8.393 8.532 275,633 -0.06(-0.67%)
May 24, 2004 8.432 8.863 8.432 8.590 124,889 +0.16(+1.88%)
May 21, 2004 8.417 8.528 8.273 8.432 138,442 +0.01(+0.17%)
May 20, 2004 8.226 8.427 8.178 8.417 153,871 +0.19(+2.27%)
May 19, 2004 8.393 8.451 8.226 8.230 141,152 -0.09(-1.04%)
May 18, 2004 8.202 8.465 8.192 8.317 110,295 +0.12(+1.40%)
May 17, 2004 8.437 8.437 8.178 8.202 235,810 -0.24(-2.79%)
May 14, 2004 8.393 8.547 8.331 8.437 166,172 +0.09(+1.03%)
May 13, 2004 8.465 8.465 8.206 8.350 208,080 -0.12(-1.36%)
May 12, 2004 8.321 8.470 8.178 8.465 246,860 +0.07(+0.80%)
May 11, 2004 8.250 8.427 8.250 8.398 202,033 +0.19(+2.34%)
May 10, 2004 8.163 8.355 8.034 8.206 291,062 -0.03(-0.35%)
May 07, 2004 8.250 8.633 8.158 8.235 334,221 -0.01(-0.17%)
May 06, 2004 8.561 8.585 8.187 8.250 325,255 -0.35(-4.02%)
May 05, 2004 8.528 8.681 8.528 8.595 169,508 +0.10(+1.13%)
May 04, 2004 8.633 8.681 8.437 8.499 218,713 -0.08(-0.89%)
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.