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 (%)
Sep 30, 2005 5.923 5.923 5.779 5.866 114,048 -0.06(-0.97%)
Sep 29, 2005 5.799 5.938 5.779 5.923 205,161 +0.12(+2.15%)
Sep 28, 2005 5.875 5.880 5.775 5.799 180,975 -0.08(-1.31%)
Sep 27, 2005 5.909 5.928 5.808 5.875 163,253 -0.01(-0.24%)
Sep 26, 2005 5.803 5.938 5.803 5.890 124,681 +0.12(+2.16%)
Sep 23, 2005 5.765 5.851 5.736 5.765 80,271 -0.01(-0.17%)
Sep 22, 2005 5.770 5.818 5.731 5.775 136,565 -0.00(-0.08%)
Sep 21, 2005 5.799 5.803 5.755 5.779 452,647 -0.06(-1.07%)
Sep 20, 2005 5.928 5.957 5.775 5.842 301,487 -0.11(-1.77%)
Sep 19, 2005 6.053 6.053 5.880 5.947 198,280 -0.11(-1.74%)
Sep 16, 2005 5.933 6.091 5.899 6.053 303,989 +0.15(+2.52%)
Sep 15, 2005 5.928 5.928 5.885 5.904 89,236 -0.02(-0.40%)
Sep 14, 2005 5.971 6.019 5.880 5.928 93,406 -0.02(-0.32%)
Sep 13, 2005 5.990 6.038 5.890 5.947 113,005 -0.07(-1.20%)
Sep 12, 2005 5.919 6.101 5.861 6.019 165,963 +0.10(+1.70%)
Sep 09, 2005 5.904 5.928 5.875 5.919 142,403 +0.01(+0.24%)
Sep 08, 2005 5.899 5.928 5.851 5.904 279,803 -0.02(-0.32%)
Sep 07, 2005 5.933 5.933 5.837 5.923 248,320 +0.00(+0.00%)
Sep 06, 2005 5.976 5.986 5.875 5.923 345,897 -0.03(-0.48%)
Sep 02, 2005 5.995 6.053 5.880 5.952 278,343 -0.02(-0.40%)
Sep 01, 2005 5.990 6.053 5.904 5.976 80,062 +0.00(+0.00%)
Aug 31, 2005 5.995 6.058 5.895 5.976 144,697 -0.00(-0.08%)
Aug 30, 2005 6.043 6.043 5.904 5.981 144,905 -0.06(-1.03%)
Aug 29, 2005 5.851 6.058 5.851 6.043 267,919 +0.19(+3.28%)
Aug 26, 2005 5.875 5.909 5.851 5.851 174,303 -0.01(-0.16%)
Aug 25, 2005 5.871 5.919 5.760 5.861 302,321 -0.04(-0.73%)
Aug 24, 2005 6.043 6.115 5.837 5.904 509,567 -0.11(-1.83%)
Aug 23, 2005 6.072 6.072 5.947 6.014 727,655 -0.06(-0.95%)
Aug 22, 2005 6.139 6.173 6.029 6.072 643,631 -0.02(-0.31%)
Aug 19, 2005 6.038 6.202 6.019 6.091 415,118 +0.06(+1.03%)
Aug 18, 2005 6.019 6.077 5.986 6.029 331,927 -0.04(-0.63%)
Aug 17, 2005 6.192 6.192 6.043 6.067 487,883 -0.09(-1.48%)
Aug 16, 2005 6.149 6.221 6.091 6.158 595,259 +0.05(+0.78%)
Aug 15, 2005 6.139 6.206 6.024 6.110 152,411 +0.00(+0.08%)
Aug 12, 2005 6.144 6.187 6.024 6.106 119,468 -0.06(-1.01%)
Aug 11, 2005 6.187 6.245 6.101 6.168 122,179 +0.00(+0.00%)
Aug 10, 2005 6.163 6.254 6.043 6.168 173,261 +0.05(+0.86%)
Aug 09, 2005 6.101 6.163 6.067 6.115 170,133 +0.06(+1.03%)
Aug 08, 2005 6.082 6.120 5.986 6.053 205,369 -0.05(-0.79%)
Aug 05, 2005 6.096 6.206 6.067 6.101 158,249 -0.04(-0.70%)
Aug 04, 2005 6.139 6.216 6.115 6.144 292,104 +0.00(+0.00%)
Aug 03, 2005 6.163 6.245 6.139 6.144 194,736 -0.02(-0.31%)
Aug 02, 2005 6.355 6.475 6.139 6.163 444,724 -0.22(-3.46%)
Aug 01, 2005 6.456 6.595 6.379 6.384 190,775 -0.03(-0.45%)
Jul 29, 2005 6.489 6.609 6.384 6.413 119,260 -0.11(-1.69%)
Jul 28, 2005 6.470 6.633 6.451 6.523 184,937 +0.05(+0.82%)
Jul 27, 2005 6.465 6.470 6.312 6.470 141,569 +0.05(+0.82%)
Jul 26, 2005 6.456 6.484 6.403 6.417 138,442 +0.01(+0.15%)
Jul 25, 2005 6.475 6.475 6.369 6.408 85,275 -0.08(-1.18%)
Jul 22, 2005 6.456 6.499 6.336 6.484 191,609 +0.08(+1.20%)
Jul 21, 2005 6.686 6.686 6.398 6.408 254,992 -0.24(-3.54%)
Jul 20, 2005 6.403 6.643 6.331 6.643 129,059 +0.24(+3.75%)
Jul 19, 2005 6.408 6.585 6.379 6.403 182,643 +0.04(+0.68%)
Jul 18, 2005 6.317 6.427 6.259 6.360 134,063 +0.05(+0.84%)
Jul 15, 2005 6.288 6.379 6.269 6.307 151,369 -0.03(-0.45%)
Jul 14, 2005 6.393 6.556 6.336 6.336 300,236 -0.01(-0.15%)
Jul 13, 2005 6.326 6.427 6.307 6.345 341,935 +0.06(+0.92%)
Jul 12, 2005 6.441 6.465 6.269 6.288 204,744 -0.09(-1.35%)
Jul 11, 2005 6.259 6.437 6.259 6.374 213,918 +0.12(+2.00%)
Jul 08, 2005 6.259 6.307 6.091 6.249 340,059 -0.01(-0.15%)
Jul 07, 2005 6.715 6.715 6.043 6.259 581,499 -0.51(-7.58%)
Jul 06, 2005 7.132 7.132 6.657 6.772 247,486 -0.36(-5.04%)
Jul 05, 2005 6.859 7.166 6.844 7.132 151,369 +0.24(+3.48%)
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.