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, 2010 4.676 4.863 4.585 4.667 2,293 -0.11(-2.21%)
Aug 30, 2010 5.041 5.041 4.729 4.772 177,558 -0.31(-6.04%)
Aug 27, 2010 5.079 5.094 4.767 5.079 148,712 +0.26(+5.48%)
Aug 26, 2010 4.974 5.002 4.801 4.815 838 -0.15(-3.00%)
Aug 25, 2010 4.825 5.002 4.748 4.964 829 +0.12(+2.37%)
Aug 24, 2010 4.777 4.921 4.739 4.849 3,369 +0.05(+1.10%)
Aug 23, 2010 5.084 5.132 4.791 4.796 150,762 -0.24(-4.76%)
Aug 20, 2010 5.137 5.156 4.935 5.036 111,702 -0.14(-2.69%)
Aug 19, 2010 5.285 5.343 5.036 5.175 2,896 -0.15(-2.79%)
Aug 18, 2010 5.496 5.530 5.305 5.324 12,960 -0.19(-3.48%)
Aug 17, 2010 5.309 5.549 5.266 5.516 1,999 +0.28(+5.31%)
Aug 16, 2010 5.204 5.300 5.151 5.237 105,266 -0.01(-0.27%)
Aug 13, 2010 5.252 5.516 5.247 5.252 83,993 -0.25(-4.62%)
Aug 12, 2010 5.391 5.554 5.391 5.506 80,744 +0.03(+0.61%)
Aug 11, 2010 5.674 5.693 5.449 5.472 168,730 -0.34(-5.86%)
Aug 10, 2010 5.919 5.986 5.803 5.813 1,549 -0.19(-3.12%)
Aug 09, 2010 5.957 6.010 5.909 6.000 124,222 +0.10(+1.71%)
Aug 06, 2010 5.899 5.966 5.693 5.899 130,329 +0.00(+0.00%)
Aug 05, 2010 5.928 6.000 5.880 5.899 170,778 -0.06(-0.97%)
Aug 04, 2010 5.837 6.022 5.818 5.957 134,760 +0.13(+2.31%)
Aug 03, 2010 5.842 5.919 5.688 5.823 87,226 -0.03(-0.49%)
Aug 02, 2010 5.928 5.981 5.775 5.851 94,363 +0.04(+0.66%)
Jul 30, 2010 5.813 5.928 5.703 5.813 131,003 +0.00(+0.08%)
Jul 29, 2010 5.938 5.971 5.688 5.808 117,223 -0.06(-0.98%)
Jul 28, 2010 5.866 5.952 5.796 5.866 1,344 -0.06(-1.05%)
Jul 27, 2010 6.086 6.086 5.914 5.928 179,910 -0.13(-2.14%)
Jul 26, 2010 5.976 6.062 5.871 6.058 217,854 +0.08(+1.36%)
Jul 23, 2010 5.803 6.000 5.751 5.976 133,851 +0.13(+2.21%)
Jul 22, 2010 5.751 5.938 5.708 5.847 220,054 +0.20(+3.48%)
Jul 21, 2010 5.674 5.736 5.568 5.650 175,116 +0.02(+0.43%)
Jul 20, 2010 5.477 5.640 5.391 5.626 106,460 +0.07(+1.30%)
Jul 19, 2010 5.559 5.597 5.405 5.554 110,386 +0.00(+0.00%)
Jul 16, 2010 5.554 5.698 5.496 5.554 296,160 -0.18(-3.10%)
Jul 15, 2010 5.779 5.837 5.602 5.731 174,478 -0.06(-0.99%)
Jul 14, 2010 5.875 5.966 5.708 5.789 125,744 -0.11(-1.87%)
Jul 13, 2010 5.899 5.923 5.626 5.899 3,288 +0.34(+6.03%)
Jul 12, 2010 5.506 5.645 5.463 5.564 147,278 +0.02(+0.35%)
Jul 09, 2010 5.544 5.578 5.468 5.544 116,983 -0.02(-0.34%)
Jul 08, 2010 5.564 5.674 5.324 5.564 205,449 +0.11(+1.93%)
Jul 07, 2010 5.242 5.477 5.151 5.458 225,942 +0.22(+4.21%)
Jul 06, 2010 5.237 5.626 5.199 5.237 1,680 -0.24(-4.38%)
Jul 02, 2010 5.477 5.760 5.449 5.477 259,925 -0.26(-4.51%)
Jul 01, 2010 5.885 5.933 5.679 5.736 187,140 -0.16(-2.69%)
Jun 30, 2010 5.895 6.158 5.866 5.895 2,637 -0.19(-3.08%)
Jun 29, 2010 6.240 6.240 6.010 6.082 202,254 -0.35(-5.51%)
Jun 25, 2010 6.437 6.465 6.110 6.437 396,443 +0.27(+4.44%)
Jun 24, 2010 6.331 6.345 6.130 6.163 124,377 -0.19(-3.02%)
Jun 23, 2010 6.235 6.422 6.235 6.355 71,364 +0.09(+1.45%)
Jun 22, 2010 6.264 6.667 6.245 6.264 946 -0.30(-4.60%)
Jun 21, 2010 6.892 6.892 6.513 6.566 200,582 -0.22(-3.18%)
Jun 18, 2010 6.782 6.878 6.772 6.782 212,631 -0.04(-0.63%)
Jun 17, 2010 6.883 6.911 6.782 6.825 78,013 -0.06(-0.84%)
Jun 16, 2010 6.873 6.940 6.825 6.883 108,389 -0.05(-0.69%)
Jun 15, 2010 6.931 6.993 6.815 6.931 1,645 -0.00(-0.07%)
Jun 14, 2010 7.022 7.074 6.873 6.935 260,886 -0.02(-0.28%)
Jun 11, 2010 6.911 7.074 6.796 6.955 171,624 -0.04(-0.55%)
Jun 10, 2010 6.993 7.002 6.825 6.993 1,528 +0.21(+3.04%)
Jun 09, 2010 6.758 7.041 6.580 6.787 267,614 +0.10(+1.51%)
Jun 08, 2010 6.907 6.907 6.672 6.686 281,533 -0.21(-3.06%)
Jun 07, 2010 7.108 7.314 6.878 6.897 223,346 -0.19(-2.71%)
Jun 04, 2010 7.089 7.377 7.050 7.089 160,538 -0.43(-5.68%)
Jun 03, 2010 7.405 7.568 7.319 7.516 117,477 +0.07(+0.90%)
Jun 02, 2010 7.449 7.516 7.295 7.449 141,734 +0.09(+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.