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 (%)
Sep 30, 2003 8.859 9.017 8.729 8.768 197,446 -0.06(-0.65%)
Sep 29, 2003 8.787 8.863 8.720 8.825 163,670 +0.00(+0.00%)
Sep 26, 2003 9.257 9.257 8.825 8.825 215,169 -0.40(-4.37%)
Sep 25, 2003 9.425 9.506 9.180 9.228 111,337 -0.20(-2.09%)
Sep 24, 2003 9.501 9.501 9.439 9.425 109,461 -0.05(-0.51%)
Sep 23, 2003 9.377 9.573 9.218 9.473 146,365 +0.10(+1.02%)
Sep 22, 2003 9.521 9.521 9.329 9.377 168,257 -0.19(-2.01%)
Sep 19, 2003 9.439 9.568 9.439 9.568 291,062 +0.13(+1.37%)
Sep 18, 2003 9.444 9.497 9.429 9.439 317,124 -0.01(-0.10%)
Sep 17, 2003 9.362 9.482 9.362 9.449 193,694 +0.07(+0.77%)
Sep 16, 2003 9.266 9.377 9.170 9.377 162,836 +0.14(+1.56%)
Sep 15, 2003 9.281 9.473 9.185 9.233 151,369 -0.02(-0.21%)
Sep 12, 2003 9.257 9.281 9.094 9.252 146,990 +0.02(+0.21%)
Sep 11, 2003 9.060 9.401 8.969 9.233 243,941 +0.18(+1.96%)
Sep 10, 2003 9.185 9.257 8.897 9.055 321,919 -0.25(-2.68%)
Sep 09, 2003 9.640 9.717 9.305 9.305 342,769 -0.36(-3.72%)
Sep 08, 2003 9.592 10.16 9.521 9.664 743,501 +0.38(+4.13%)
Sep 05, 2003 9.592 9.592 9.185 9.281 307,742 -0.26(-2.76%)
Sep 04, 2003 8.921 9.573 8.873 9.544 394,059 +0.62(+6.99%)
Sep 03, 2003 8.489 8.993 8.465 8.921 282,513 +0.48(+5.68%)
Sep 02, 2003 8.326 8.441 8.226 8.441 75,476 +0.12(+1.38%)
Aug 29, 2003 8.178 8.384 8.144 8.326 77,352 +0.15(+1.88%)
Aug 28, 2003 8.106 8.178 8.010 8.173 55,043 +0.12(+1.43%)
Aug 27, 2003 8.096 8.149 8.038 8.058 60,464 -0.05(-0.59%)
Aug 26, 2003 8.034 8.130 7.818 8.106 98,827 +0.02(+0.30%)
Aug 25, 2003 8.082 8.154 7.938 8.082 44,618 -0.04(-0.47%)
Aug 22, 2003 8.149 8.192 8.010 8.120 108,210 -0.01(-0.12%)
Aug 21, 2003 7.899 8.149 7.899 8.130 99,870 +0.26(+3.35%)
Aug 20, 2003 7.722 7.885 7.669 7.866 277,092 +0.07(+0.92%)
Aug 19, 2003 7.722 7.794 7.674 7.794 254,575 +0.10(+1.25%)
Aug 18, 2003 7.751 7.755 7.660 7.698 138,650 -0.05(-0.68%)
Aug 15, 2003 7.770 7.794 7.722 7.751 31,691 +0.00(+0.00%)
Aug 14, 2003 7.746 7.794 7.688 7.751 57,128 -0.02(-0.25%)
Aug 13, 2003 7.746 7.770 7.645 7.770 59,213 -0.01(-0.12%)
Aug 12, 2003 7.583 7.794 7.578 7.779 45,452 +0.15(+1.95%)
Aug 11, 2003 7.554 7.674 7.434 7.631 222,466 +0.10(+1.27%)
Aug 08, 2003 7.722 7.722 7.530 7.535 27,104 -0.19(-2.48%)
Aug 07, 2003 7.554 7.770 7.516 7.727 104,248 +0.22(+2.94%)
Aug 06, 2003 7.458 7.583 7.386 7.506 97,159 +0.05(+0.64%)
Aug 05, 2003 7.770 7.784 7.458 7.458 72,974 -0.28(-3.60%)
Aug 04, 2003 7.794 7.818 7.698 7.736 125,515 -0.09(-1.16%)
Aug 01, 2003 7.962 7.962 7.746 7.827 95,283 -0.11(-1.39%)
Jul 31, 2003 7.568 8.058 7.564 7.938 229,764 +0.49(+6.57%)
Jul 30, 2003 7.530 7.530 7.242 7.449 248,737 -0.03(-0.45%)
Jul 29, 2003 7.578 7.602 7.362 7.482 112,588 -0.07(-0.95%)
Jul 28, 2003 7.434 7.578 7.410 7.554 120,928 +0.14(+1.94%)
Jul 25, 2003 7.362 7.434 7.290 7.410 69,429 +0.07(+0.91%)
Jul 24, 2003 7.554 7.693 7.122 7.343 359,449 -0.21(-2.79%)
Jul 23, 2003 7.434 7.559 7.353 7.554 76,101 +0.12(+1.61%)
Jul 22, 2003 7.367 7.434 7.290 7.434 91,738 +0.02(+0.26%)
Jul 21, 2003 7.429 7.578 7.266 7.415 84,858 -0.01(-0.19%)
Jul 18, 2003 7.338 7.429 7.314 7.429 105,499 +0.07(+0.91%)
Jul 17, 2003 7.516 7.626 7.314 7.362 90,904 -0.12(-1.60%)
Jul 16, 2003 7.602 7.722 7.463 7.482 88,611 -0.16(-2.07%)
Jul 15, 2003 7.674 7.770 7.626 7.640 95,491 +0.04(+0.50%)
Jul 14, 2003 7.794 7.914 7.602 7.602 251,447 -0.16(-2.04%)
Jul 11, 2003 7.875 7.875 7.722 7.760 239,771 -0.12(-1.46%)
Jul 10, 2003 8.082 8.082 7.650 7.875 553,977 -0.40(-4.81%)
Jul 09, 2003 8.441 8.441 8.082 8.273 184,520 -0.20(-2.38%)
Jul 08, 2003 8.393 8.489 8.369 8.475 248,737 +0.08(+0.97%)
Jul 07, 2003 8.178 8.393 8.178 8.393 310,452 +0.24(+2.94%)
Jul 03, 2003 8.154 8.197 8.134 8.154 64,008 +0.00(+0.00%)
Jul 02, 2003 8.067 8.182 8.067 8.154 430,547 +0.08(+1.01%)
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.