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 UNCHANGED
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 (%)
Aug 31, 2004 7.942 8.125 7.880 8.125 99,604 +0.21(+2.67%)
Aug 30, 2004 8.062 8.082 7.803 7.914 106,480 -0.19(-2.31%)
Aug 27, 2004 7.942 8.101 7.861 8.101 61,471 +0.14(+1.75%)
Aug 26, 2004 8.201 8.201 7.923 7.962 104,188 -0.29(-3.49%)
Aug 25, 2004 8.125 8.259 8.019 8.249 43,759 +0.10(+1.24%)
Aug 24, 2004 8.264 8.326 8.043 8.149 90,018 -0.07(-0.82%)
Aug 23, 2004 8.283 8.489 8.106 8.216 173,786 -0.07(-0.81%)
Aug 20, 2004 7.875 8.283 7.875 8.283 122,733 +0.41(+5.18%)
Aug 19, 2004 8.062 8.269 7.861 7.875 224,838 -0.21(-2.61%)
Aug 18, 2004 8.091 8.177 7.942 8.086 80,641 -0.00(-0.06%)
Aug 17, 2004 8.134 8.230 8.000 8.091 93,144 +0.08(+0.96%)
Aug 16, 2004 7.750 8.153 7.750 8.014 194,207 +0.28(+3.66%)
Aug 13, 2004 7.750 7.880 7.693 7.731 90,643 -0.00(-0.06%)
Aug 12, 2004 7.774 7.918 7.702 7.736 86,684 -0.09(-1.10%)
Aug 11, 2004 7.962 7.986 7.731 7.822 131,277 -0.17(-2.16%)
Aug 10, 2004 7.981 8.067 7.952 7.995 85,434 +0.03(+0.36%)
Aug 09, 2004 7.798 8.005 7.746 7.966 170,868 +0.17(+2.15%)
Aug 06, 2004 7.808 7.933 7.678 7.798 111,689 -0.01(-0.12%)
Aug 05, 2004 8.187 8.187 7.774 7.808 271,306 -0.38(-4.63%)
Aug 04, 2004 8.374 8.374 8.101 8.187 379,870 -0.24(-2.79%)
Aug 03, 2004 8.686 8.686 8.374 8.422 339,029 -0.29(-3.31%)
Aug 02, 2004 8.902 8.902 8.681 8.710 156,490 -0.21(-2.37%)
Jul 30, 2004 8.792 9.003 8.753 8.921 129,610 +0.09(+1.03%)
Jul 29, 2004 8.048 8.893 8.048 8.830 519,900 +0.78(+9.72%)
Jul 28, 2004 8.062 8.173 7.894 8.048 106,688 -0.04(-0.53%)
Jul 27, 2004 7.678 8.120 7.678 8.091 148,572 +0.39(+5.05%)
Jul 26, 2004 7.774 7.798 7.678 7.702 92,310 -0.08(-0.99%)
Jul 23, 2004 7.798 7.918 7.726 7.779 91,685 +0.00(+0.06%)
Jul 22, 2004 7.942 7.942 7.678 7.774 272,973 -0.19(-2.41%)
Jul 21, 2004 8.110 8.134 7.962 7.966 209,001 -0.09(-1.07%)
Jul 20, 2004 8.005 8.082 7.966 8.053 79,599 +0.04(+0.48%)
Jul 19, 2004 7.846 8.053 7.818 8.014 150,864 +0.19(+2.45%)
Jul 16, 2004 8.158 8.158 7.746 7.822 184,830 -0.31(-3.83%)
Jul 15, 2004 8.086 8.158 8.043 8.134 149,406 +0.05(+0.59%)
Jul 14, 2004 8.206 8.206 8.067 8.086 101,062 -0.12(-1.46%)
Jul 13, 2004 8.086 8.278 8.086 8.206 213,377 +0.14(+1.79%)
Jul 12, 2004 8.158 8.206 7.990 8.062 187,747 -0.08(-0.94%)
Jul 09, 2004 8.158 8.206 8.091 8.139 115,440 +0.01(+0.12%)
Jul 08, 2004 8.134 8.341 8.120 8.130 410,919 +0.08(+0.95%)
Jul 07, 2004 8.014 8.225 8.005 8.053 133,569 +0.11(+1.33%)
Jul 06, 2004 8.168 8.168 7.938 7.947 216,711 -0.22(-2.70%)
Jul 02, 2004 8.206 8.206 8.091 8.168 83,975 -0.02(-0.23%)
Jul 01, 2004 8.393 8.393 8.139 8.187 179,829 -0.20(-2.40%)
Jun 30, 2004 8.686 8.758 8.350 8.389 289,018 -0.27(-3.16%)
Jun 29, 2004 8.619 8.681 8.494 8.662 208,585 +0.04(+0.50%)
Jun 28, 2004 8.566 8.797 8.537 8.619 164,200 +0.10(+1.18%)
Jun 25, 2004 8.566 8.600 8.417 8.518 168,785 -0.05(-0.56%)
Jun 24, 2004 8.518 8.677 8.465 8.566 62,304 +0.05(+0.56%)
Jun 23, 2004 8.321 8.518 8.192 8.518 114,190 +0.26(+3.14%)
Jun 22, 2004 8.470 8.470 8.130 8.259 181,912 -0.17(-2.05%)
Jun 21, 2004 8.590 8.609 8.427 8.432 118,983 -0.19(-2.17%)
Jun 18, 2004 8.533 8.624 8.369 8.619 300,270 +0.09(+1.01%)
Jun 17, 2004 8.206 8.542 8.062 8.533 300,896 +0.37(+4.59%)
Jun 16, 2004 8.101 8.259 7.880 8.158 139,820 +0.06(+0.71%)
Jun 15, 2004 7.990 8.278 7.966 8.101 189,206 +0.11(+1.38%)
Jun 14, 2004 8.235 8.240 7.928 7.990 222,129 -0.29(-3.53%)
Jun 10, 2004 7.870 8.326 7.870 8.283 239,008 +0.43(+5.44%)
Jun 09, 2004 8.134 8.153 7.832 7.856 239,424 -0.36(-4.38%)
Jun 08, 2004 8.158 8.216 8.077 8.216 167,743 +0.09(+1.12%)
Jun 07, 2004 8.014 8.216 8.014 8.125 242,758 +0.08(+1.01%)
Jun 04, 2004 8.254 8.254 7.990 8.043 246,301 -0.21(-2.56%)
Jun 03, 2004 8.389 8.389 8.086 8.254 428,631 -0.13(-1.60%)
Jun 02, 2004 8.566 8.566 8.158 8.389 1,003,542 -0.11(-1.24%)
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.