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 -0.33 (-1.19%)
Official Closing 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 (%)
Jul 30, 2010 5.816 5.932 5.706 5.816 130,927 +0.00(+0.08%)
Jul 29, 2010 5.941 5.975 5.692 5.812 117,155 -0.06(-0.98%)
Jul 28, 2010 5.869 5.956 5.800 5.869 1,344 -0.06(-1.05%)
Jul 27, 2010 6.090 6.090 5.917 5.932 179,806 -0.13(-2.14%)
Jul 26, 2010 5.980 6.066 5.874 6.061 217,728 +0.08(+1.36%)
Jul 23, 2010 5.807 6.004 5.754 5.980 133,773 +0.13(+2.21%)
Jul 22, 2010 5.754 5.941 5.711 5.850 219,927 +0.20(+3.48%)
Jul 21, 2010 5.677 5.740 5.572 5.653 175,015 +0.02(+0.43%)
Jul 20, 2010 5.480 5.644 5.394 5.629 106,399 +0.07(+1.30%)
Jul 19, 2010 5.562 5.600 5.408 5.557 110,323 +0.00(+0.00%)
Jul 16, 2010 5.557 5.701 5.500 5.557 295,988 -0.18(-3.10%)
Jul 15, 2010 5.783 5.840 5.605 5.735 174,378 -0.06(-0.99%)
Jul 14, 2010 5.879 5.970 5.711 5.792 125,672 -0.11(-1.87%)
Jul 13, 2010 5.903 5.927 5.629 5.903 3,286 +0.34(+6.03%)
Jul 12, 2010 5.509 5.648 5.466 5.567 147,193 +0.02(+0.35%)
Jul 09, 2010 5.548 5.581 5.471 5.548 116,916 -0.02(-0.34%)
Jul 08, 2010 5.567 5.677 5.327 5.567 205,330 +0.11(+1.93%)
Jul 07, 2010 5.245 5.480 5.154 5.461 225,811 +0.22(+4.21%)
Jul 06, 2010 5.241 5.629 5.202 5.241 1,679 -0.24(-4.38%)
Jul 02, 2010 5.480 5.764 5.452 5.480 259,775 -0.26(-4.51%)
Jul 01, 2010 5.888 5.936 5.682 5.740 187,032 -0.16(-2.69%)
Jun 30, 2010 5.898 6.162 5.869 5.898 2,635 -0.19(-3.08%)
Jun 29, 2010 6.244 6.244 6.013 6.085 202,138 -0.36(-5.51%)
Jun 25, 2010 6.440 6.469 6.114 6.440 396,213 +0.27(+4.44%)
Jun 24, 2010 6.335 6.349 6.134 6.167 124,305 -0.19(-3.02%)
Jun 23, 2010 6.239 6.426 6.239 6.359 71,323 +0.09(+1.45%)
Jun 22, 2010 6.267 6.671 6.248 6.267 946 -0.30(-4.60%)
Jun 21, 2010 6.896 6.896 6.517 6.570 200,466 -0.22(-3.18%)
Jun 18, 2010 6.786 6.882 6.776 6.786 212,508 -0.04(-0.63%)
Jun 17, 2010 6.887 6.915 6.786 6.829 77,968 -0.06(-0.84%)
Jun 16, 2010 6.877 6.944 6.829 6.887 108,326 -0.05(-0.69%)
Jun 15, 2010 6.935 6.997 6.819 6.935 1,644 -0.00(-0.07%)
Jun 14, 2010 7.026 7.079 6.877 6.939 260,735 -0.02(-0.28%)
Jun 11, 2010 6.915 7.079 6.800 6.959 171,525 -0.04(-0.55%)
Jun 10, 2010 6.997 7.007 6.829 6.997 1,527 +0.21(+3.04%)
Jun 09, 2010 6.762 7.045 6.584 6.791 267,459 +0.10(+1.51%)
Jun 08, 2010 6.911 6.911 6.675 6.690 281,371 -0.21(-3.06%)
Jun 07, 2010 7.112 7.318 6.882 6.901 223,217 -0.19(-2.71%)
Jun 04, 2010 7.093 7.381 7.055 7.093 160,445 -0.43(-5.68%)
Jun 03, 2010 7.410 7.573 7.323 7.520 117,409 +0.07(+0.90%)
Jun 02, 2010 7.453 7.520 7.299 7.453 141,652 +0.09(+1.24%)
Jun 01, 2010 7.362 7.741 7.342 7.362 1,333 -0.42(-5.37%)
May 28, 2010 7.779 7.866 7.659 7.779 104,886 -0.07(-0.86%)
May 27, 2010 7.851 7.918 7.736 7.846 180,821 +0.18(+2.32%)
May 26, 2010 7.669 7.914 7.621 7.669 1,337 -0.04(-0.56%)
May 25, 2010 7.558 7.726 7.534 7.712 168,835 +0.02(+0.25%)
May 24, 2010 7.770 7.803 7.654 7.693 237,124 -0.12(-1.54%)
May 21, 2010 7.611 7.971 7.582 7.813 332,690 +0.08(+1.06%)
May 20, 2010 7.803 7.870 7.698 7.731 326,384 -0.28(-3.53%)
May 19, 2010 8.034 8.158 7.957 8.014 278,205 -0.03(-0.42%)
May 18, 2010 8.240 8.345 7.947 8.048 207,309 -0.20(-2.39%)
May 17, 2010 7.995 8.278 7.890 8.245 254,323 +0.26(+3.31%)
May 14, 2010 7.981 8.082 7.770 7.981 274,128 -0.18(-2.18%)
May 13, 2010 8.230 8.446 8.067 8.158 252,410 -0.27(-3.24%)
May 12, 2010 8.038 8.446 7.986 8.432 251,887 +0.41(+5.08%)
May 11, 2010 7.923 8.058 7.923 8.024 240,145 +0.01(+0.12%)
May 10, 2010 7.870 8.038 7.846 8.014 321,464 +0.53(+7.12%)
May 07, 2010 7.554 7.856 7.438 7.482 325,949 -0.06(-0.83%)
May 06, 2010 7.606 8.125 7.007 7.544 359,789 -0.14(-1.81%)
May 05, 2010 7.933 7.986 7.673 7.683 193,521 -0.30(-3.73%)
May 04, 2010 8.019 8.034 7.902 7.981 259,247 -0.11(-1.36%)
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.