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 29, 2005 6.489 6.609 6.384 6.413 119,260 -0.11(-1.69%)
Jul 28, 2005 6.470 6.633 6.451 6.523 184,937 +0.05(+0.82%)
Jul 27, 2005 6.465 6.470 6.312 6.470 141,569 +0.05(+0.82%)
Jul 26, 2005 6.456 6.484 6.403 6.417 138,442 +0.01(+0.15%)
Jul 25, 2005 6.475 6.475 6.369 6.408 85,275 -0.08(-1.18%)
Jul 22, 2005 6.456 6.499 6.336 6.484 191,609 +0.08(+1.20%)
Jul 21, 2005 6.686 6.686 6.398 6.408 254,992 -0.24(-3.54%)
Jul 20, 2005 6.403 6.643 6.331 6.643 129,059 +0.24(+3.75%)
Jul 19, 2005 6.408 6.585 6.379 6.403 182,643 +0.04(+0.68%)
Jul 18, 2005 6.317 6.427 6.259 6.360 134,063 +0.05(+0.84%)
Jul 15, 2005 6.288 6.379 6.269 6.307 151,369 -0.03(-0.45%)
Jul 14, 2005 6.393 6.556 6.336 6.336 300,236 -0.01(-0.15%)
Jul 13, 2005 6.326 6.427 6.307 6.345 341,935 +0.06(+0.92%)
Jul 12, 2005 6.441 6.465 6.269 6.288 204,744 -0.09(-1.35%)
Jul 11, 2005 6.259 6.437 6.259 6.374 213,918 +0.12(+2.00%)
Jul 08, 2005 6.259 6.307 6.091 6.249 340,059 -0.01(-0.15%)
Jul 07, 2005 6.715 6.715 6.043 6.259 581,499 -0.51(-7.58%)
Jul 06, 2005 7.132 7.132 6.657 6.772 247,486 -0.36(-5.04%)
Jul 05, 2005 6.859 7.166 6.844 7.132 151,369 +0.24(+3.48%)
Jul 01, 2005 7.113 7.113 6.811 6.892 170,759 -0.20(-2.77%)
Jun 30, 2005 7.074 7.146 7.065 7.089 110,086 +0.06(+0.89%)
Jun 29, 2005 7.055 7.098 6.974 7.026 120,928 -0.03(-0.41%)
Jun 28, 2005 6.955 7.194 6.955 7.055 164,295 +0.15(+2.15%)
Jun 27, 2005 7.146 7.146 6.897 6.907 163,461 -0.19(-2.70%)
Jun 24, 2005 7.386 7.386 7.060 7.098 150,952 -0.26(-3.52%)
Jun 23, 2005 7.439 7.444 7.357 7.357 128,017 -0.07(-0.90%)
Jun 22, 2005 7.290 7.544 7.266 7.425 164,295 +0.17(+2.31%)
Jun 21, 2005 7.146 7.257 7.118 7.257 182,018 +0.13(+1.89%)
Jun 20, 2005 7.103 7.166 7.070 7.122 109,252 +0.00(+0.00%)
Jun 17, 2005 7.118 7.319 7.084 7.122 262,498 +0.02(+0.34%)
Jun 16, 2005 6.916 7.122 6.916 7.098 88,611 +0.17(+2.42%)
Jun 15, 2005 7.084 7.084 6.892 6.931 450,562 -0.11(-1.50%)
Jun 14, 2005 6.859 7.046 6.825 7.036 72,140 +0.16(+2.30%)
Jun 13, 2005 6.811 6.926 6.796 6.878 149,492 +0.02(+0.28%)
Jun 10, 2005 6.638 6.892 6.628 6.859 139,693 +0.18(+2.66%)
Jun 09, 2005 6.600 6.715 6.590 6.681 85,692 +0.05(+0.72%)
Jun 08, 2005 6.691 6.705 6.547 6.633 499,559 -0.07(-1.07%)
Jun 07, 2005 6.916 7.007 6.705 6.705 245,401 -0.12(-1.76%)
Jun 06, 2005 6.753 6.907 6.614 6.825 76,310 +0.07(+1.07%)
Jun 03, 2005 6.772 6.873 6.681 6.753 122,804 -0.02(-0.28%)
Jun 02, 2005 6.715 6.811 6.700 6.772 75,476 +0.02(+0.28%)
Jun 01, 2005 6.739 6.859 6.643 6.753 133,021 -0.02(-0.35%)
May 31, 2005 6.835 6.883 6.710 6.777 110,503 -0.03(-0.42%)
May 27, 2005 6.739 6.883 6.499 6.806 155,330 +0.06(+0.92%)
May 26, 2005 6.470 6.753 6.470 6.743 143,446 +0.29(+4.46%)
May 25, 2005 6.489 6.523 6.417 6.456 113,631 -0.07(-1.03%)
May 24, 2005 6.715 6.734 6.417 6.523 253,741 -0.25(-3.68%)
May 23, 2005 6.835 6.907 6.672 6.772 125,932 -0.09(-1.26%)
May 20, 2005 7.079 7.079 6.743 6.859 189,107 -0.19(-2.72%)
May 19, 2005 6.931 7.074 6.883 7.050 121,970 +0.14(+2.08%)
May 18, 2005 6.777 6.955 6.662 6.907 279,386 +0.18(+2.64%)
May 17, 2005 6.676 6.811 6.676 6.729 144,697 +0.06(+0.94%)
May 16, 2005 6.374 6.720 6.374 6.667 336,097 +0.34(+5.30%)
May 13, 2005 6.470 6.470 6.235 6.331 129,268 -0.12(-1.86%)
May 12, 2005 6.508 6.657 6.398 6.451 166,172 -0.06(-0.88%)
May 11, 2005 6.580 6.691 6.446 6.508 139,484 -0.07(-1.09%)
May 10, 2005 6.830 6.830 6.576 6.580 111,546 -0.28(-4.06%)
May 09, 2005 6.767 6.873 6.662 6.859 149,492 +0.14(+2.07%)
May 06, 2005 6.724 6.748 6.600 6.720 97,159 +0.04(+0.65%)
May 05, 2005 6.739 6.758 6.648 6.676 329,425 -0.04(-0.64%)
May 04, 2005 6.715 6.907 6.710 6.720 206,412 +0.00(+0.07%)
May 03, 2005 6.523 6.825 6.403 6.715 458,902 -0.29(-4.11%)
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.