Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

27.63 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2006 7.794 7.904 7.510 7.654 603,459 -0.15(-1.97%)
Sep 28, 2006 7.822 7.918 7.674 7.808 269,014 +0.04(+0.49%)
Sep 27, 2006 7.707 8.000 7.702 7.770 288,393 +0.07(+0.87%)
Sep 26, 2006 7.741 7.894 7.683 7.702 467,180 -0.05(-0.62%)
Sep 25, 2006 7.818 7.894 7.462 7.750 392,581 -0.12(-1.58%)
Sep 22, 2006 7.779 7.875 7.582 7.875 324,442 +0.10(+1.30%)
Sep 21, 2006 7.678 7.832 7.597 7.774 251,094 +0.05(+0.62%)
Sep 20, 2006 7.726 7.770 7.626 7.726 252,969 +0.05(+0.69%)
Sep 19, 2006 7.506 7.746 7.438 7.674 360,283 +0.18(+2.37%)
Sep 18, 2006 7.630 7.717 7.453 7.496 310,273 -0.23(-2.98%)
Sep 15, 2006 7.510 7.741 7.314 7.726 558,449 +0.28(+3.74%)
Sep 14, 2006 8.034 8.034 7.400 7.448 824,338 -0.76(-9.24%)
Sep 13, 2006 7.995 8.230 7.990 8.206 592,623 +0.13(+1.60%)
Sep 12, 2006 7.683 8.110 7.515 8.077 866,222 +0.46(+6.05%)
Sep 11, 2006 7.438 7.678 7.342 7.616 302,771 +0.13(+1.73%)
Sep 08, 2006 7.424 7.558 7.342 7.486 516,357 +0.10(+1.30%)
Sep 07, 2006 7.342 7.530 7.203 7.390 926,443 +0.09(+1.25%)
Sep 06, 2006 6.637 7.299 6.632 7.299 1,407,793 +0.68(+10.30%)
Sep 05, 2006 6.503 6.637 6.474 6.618 517,607 +0.12(+1.92%)
Sep 01, 2006 6.743 6.800 6.450 6.493 381,746 -0.25(-3.70%)
Aug 31, 2006 6.959 6.959 6.719 6.743 614,919 -0.17(-2.43%)
Aug 30, 2006 6.920 6.959 6.805 6.911 292,561 +0.04(+0.56%)
Aug 29, 2006 6.781 6.949 6.714 6.872 347,572 +0.09(+1.34%)
Aug 28, 2006 6.709 6.791 6.651 6.781 401,125 +0.12(+1.80%)
Aug 25, 2006 6.771 6.771 6.498 6.661 437,174 -0.09(-1.28%)
Aug 24, 2006 7.203 7.213 6.666 6.747 402,375 -0.44(-6.14%)
Aug 23, 2006 7.261 7.290 7.136 7.189 192,748 -0.02(-0.33%)
Aug 22, 2006 7.246 7.290 7.127 7.213 382,996 -0.06(-0.86%)
Aug 21, 2006 7.021 7.275 6.815 7.275 393,207 +0.25(+3.55%)
Aug 18, 2006 7.294 7.294 6.930 7.026 268,389 -0.27(-3.68%)
Aug 17, 2006 7.199 7.328 6.992 7.294 176,286 +0.02(+0.26%)
Aug 16, 2006 7.318 7.318 7.151 7.275 260,887 -0.04(-0.59%)
Aug 15, 2006 7.151 7.318 7.127 7.318 281,933 +0.19(+2.62%)
Aug 14, 2006 7.050 7.175 7.011 7.131 178,787 +0.13(+1.85%)
Aug 11, 2006 7.160 7.165 6.978 7.002 165,242 -0.15(-2.08%)
Aug 10, 2006 7.107 7.314 7.040 7.151 231,298 -0.00(-0.07%)
Aug 09, 2006 7.045 7.189 7.011 7.155 458,637 +0.12(+1.64%)
Aug 08, 2006 7.251 7.381 6.987 7.040 439,883 -0.11(-1.48%)
Aug 07, 2006 7.333 7.333 6.930 7.146 334,028 -0.20(-2.74%)
Aug 04, 2006 7.558 7.602 7.227 7.347 476,140 -0.16(-2.17%)
Aug 03, 2006 7.438 7.606 7.199 7.510 674,932 +0.32(+4.47%)
Aug 02, 2006 7.448 7.448 7.136 7.189 248,801 -0.26(-3.48%)
Aug 01, 2006 7.347 7.458 7.199 7.448 569,910 +0.05(+0.71%)
Jul 31, 2006 7.395 7.534 7.318 7.395 175,244 -0.05(-0.64%)
Jul 28, 2006 7.510 7.510 7.280 7.443 162,950 -0.02(-0.26%)
Jul 27, 2006 7.285 7.525 7.285 7.462 362,367 +0.23(+3.12%)
Jul 26, 2006 7.175 7.318 7.093 7.237 491,560 +0.06(+0.87%)
Jul 25, 2006 7.270 7.318 7.175 7.175 322,775 -0.10(-1.32%)
Jul 24, 2006 7.203 7.309 7.151 7.270 269,639 +0.07(+0.93%)
Jul 21, 2006 7.203 7.304 7.055 7.203 342,779 -0.01(-0.13%)
Jul 20, 2006 7.453 7.534 7.170 7.213 1,109,189 -0.19(-2.59%)
Jul 19, 2006 7.266 7.434 7.266 7.405 277,349 +0.19(+2.59%)
Jul 18, 2006 7.208 7.290 7.007 7.218 497,187 -0.00(-0.07%)
Jul 17, 2006 7.127 7.299 7.098 7.222 350,073 +0.05(+0.67%)
Jul 14, 2006 7.213 7.285 7.016 7.175 533,236 -0.06(-0.86%)
Jul 13, 2006 7.395 7.424 7.199 7.237 365,492 -0.16(-2.20%)
Jul 12, 2006 7.942 7.942 7.386 7.400 280,475 -0.52(-6.60%)
Jul 11, 2006 7.971 7.971 7.616 7.923 196,916 -0.09(-1.14%)
Jul 10, 2006 7.870 8.125 7.837 8.014 362,367 +0.12(+1.58%)
Jul 07, 2006 7.678 7.894 7.635 7.890 459,679 +0.16(+2.11%)
Jul 06, 2006 7.678 7.899 7.510 7.726 456,136 +0.24(+3.21%)
Jul 05, 2006 7.597 7.606 7.414 7.486 416,753 -0.18(-2.38%)
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.