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 (%)
Aug 31, 2005 5.999 6.061 5.898 5.980 144,613 -0.00(-0.08%)
Aug 30, 2005 6.047 6.047 5.908 5.984 144,821 -0.06(-1.03%)
Aug 29, 2005 5.855 6.061 5.855 6.047 267,764 +0.19(+3.28%)
Aug 26, 2005 5.879 5.912 5.855 5.855 174,203 -0.01(-0.16%)
Aug 25, 2005 5.874 5.922 5.764 5.864 302,146 -0.04(-0.73%)
Aug 24, 2005 6.047 6.119 5.840 5.908 509,272 -0.11(-1.83%)
Aug 23, 2005 6.076 6.076 5.951 6.018 727,235 -0.06(-0.95%)
Aug 22, 2005 6.143 6.176 6.032 6.076 643,259 -0.02(-0.32%)
Aug 19, 2005 6.042 6.205 6.023 6.095 414,878 +0.06(+1.03%)
Aug 18, 2005 6.023 6.080 5.989 6.032 331,735 -0.04(-0.63%)
Aug 17, 2005 6.196 6.196 6.047 6.071 487,601 -0.09(-1.48%)
Aug 16, 2005 6.152 6.224 6.095 6.162 594,915 +0.05(+0.78%)
Aug 15, 2005 6.143 6.210 6.028 6.114 152,323 +0.00(+0.08%)
Aug 12, 2005 6.148 6.191 6.028 6.109 119,399 -0.06(-1.01%)
Aug 11, 2005 6.191 6.248 6.104 6.172 122,108 +0.00(+0.00%)
Aug 10, 2005 6.167 6.258 6.047 6.172 173,161 +0.05(+0.86%)
Aug 09, 2005 6.104 6.167 6.071 6.119 170,035 +0.06(+1.03%)
Aug 08, 2005 6.085 6.124 5.989 6.056 205,251 -0.05(-0.79%)
Aug 05, 2005 6.100 6.210 6.071 6.104 158,157 -0.04(-0.70%)
Aug 04, 2005 6.143 6.220 6.119 6.148 291,935 +0.00(+0.00%)
Aug 03, 2005 6.167 6.248 6.143 6.148 194,623 -0.02(-0.31%)
Aug 02, 2005 6.359 6.479 6.143 6.167 444,467 -0.22(-3.46%)
Aug 01, 2005 6.459 6.599 6.383 6.387 190,664 -0.03(-0.45%)
Jul 29, 2005 6.493 6.613 6.387 6.416 119,191 -0.11(-1.69%)
Jul 28, 2005 6.474 6.637 6.455 6.527 184,830 +0.05(+0.82%)
Jul 27, 2005 6.469 6.474 6.315 6.474 141,487 +0.05(+0.82%)
Jul 26, 2005 6.459 6.488 6.407 6.421 138,362 +0.01(+0.15%)
Jul 25, 2005 6.479 6.479 6.373 6.411 85,226 -0.08(-1.18%)
Jul 22, 2005 6.459 6.503 6.339 6.488 191,498 +0.08(+1.20%)
Jul 21, 2005 6.690 6.690 6.402 6.411 254,844 -0.24(-3.54%)
Jul 20, 2005 6.407 6.647 6.335 6.647 128,985 +0.24(+3.75%)
Jul 19, 2005 6.411 6.589 6.383 6.407 182,538 +0.04(+0.68%)
Jul 18, 2005 6.320 6.431 6.263 6.363 133,986 +0.05(+0.84%)
Jul 15, 2005 6.291 6.383 6.272 6.311 151,281 -0.03(-0.45%)
Jul 14, 2005 6.397 6.560 6.339 6.339 300,062 -0.01(-0.15%)
Jul 13, 2005 6.330 6.431 6.311 6.349 341,737 +0.06(+0.92%)
Jul 12, 2005 6.445 6.469 6.272 6.291 204,626 -0.09(-1.35%)
Jul 11, 2005 6.263 6.440 6.263 6.378 213,794 +0.12(+2.00%)
Jul 08, 2005 6.263 6.311 6.095 6.253 339,862 -0.01(-0.15%)
Jul 07, 2005 6.719 6.719 6.047 6.263 581,162 -0.51(-7.58%)
Jul 06, 2005 7.136 7.136 6.661 6.776 247,343 -0.36(-5.04%)
Jul 05, 2005 6.863 7.170 6.848 7.136 151,281 +0.24(+3.48%)
Jul 01, 2005 7.117 7.117 6.815 6.896 170,660 -0.20(-2.77%)
Jun 30, 2005 7.079 7.151 7.069 7.093 110,022 +0.06(+0.89%)
Jun 29, 2005 7.059 7.103 6.978 7.031 120,858 -0.03(-0.41%)
Jun 28, 2005 6.959 7.199 6.959 7.059 164,200 +0.15(+2.15%)
Jun 27, 2005 7.151 7.151 6.901 6.911 163,367 -0.19(-2.70%)
Jun 24, 2005 7.390 7.390 7.064 7.103 150,864 -0.26(-3.52%)
Jun 23, 2005 7.443 7.448 7.362 7.362 127,943 -0.07(-0.90%)
Jun 22, 2005 7.294 7.549 7.270 7.429 164,200 +0.17(+2.31%)
Jun 21, 2005 7.151 7.261 7.122 7.261 181,912 +0.13(+1.89%)
Jun 20, 2005 7.107 7.170 7.074 7.127 109,189 +0.00(+0.00%)
Jun 17, 2005 7.122 7.323 7.088 7.127 262,346 +0.02(+0.34%)
Jun 16, 2005 6.920 7.127 6.920 7.103 88,560 +0.17(+2.42%)
Jun 15, 2005 7.088 7.088 6.896 6.935 450,302 -0.11(-1.50%)
Jun 14, 2005 6.863 7.050 6.829 7.040 72,098 +0.16(+2.30%)
Jun 13, 2005 6.815 6.930 6.800 6.882 149,406 +0.02(+0.28%)
Jun 10, 2005 6.642 6.896 6.632 6.863 139,612 +0.18(+2.66%)
Jun 09, 2005 6.603 6.719 6.594 6.685 85,642 +0.05(+0.72%)
Jun 08, 2005 6.695 6.709 6.551 6.637 499,270 -0.07(-1.07%)
Jun 07, 2005 6.920 7.011 6.709 6.709 245,259 -0.12(-1.76%)
Jun 06, 2005 6.757 6.911 6.618 6.829 76,265 +0.07(+1.07%)
Jun 03, 2005 6.776 6.877 6.685 6.757 122,733 -0.02(-0.28%)
Jun 02, 2005 6.719 6.815 6.704 6.776 75,432 +0.02(+0.28%)
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.