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 28, 2007 4.403 4.427 4.206 4.206 950,122 -0.20(-4.57%)
Sep 27, 2007 4.518 4.590 4.389 4.408 982,647 -0.10(-2.13%)
Sep 26, 2007 4.710 4.777 4.504 4.504 1,470,740 -0.21(-4.38%)
Sep 25, 2007 4.815 4.926 4.672 4.710 1,275,795 -0.23(-4.57%)
Sep 24, 2007 5.156 5.223 4.907 4.935 543,969 -0.22(-4.28%)
Sep 21, 2007 5.290 5.353 5.156 5.156 344,020 -0.09(-1.65%)
Sep 20, 2007 5.396 5.439 5.204 5.242 218,922 -0.18(-3.27%)
Sep 19, 2007 5.343 5.583 5.343 5.420 416,160 +0.15(+2.82%)
Sep 18, 2007 4.849 5.367 4.815 5.271 405,735 +0.44(+9.03%)
Sep 17, 2007 4.978 4.978 4.820 4.835 401,357 -0.19(-3.82%)
Sep 14, 2007 4.935 5.050 4.801 5.026 442,848 +0.04(+0.87%)
Sep 13, 2007 5.036 5.084 4.935 4.983 417,203 -0.04(-0.76%)
Sep 12, 2007 5.089 5.194 4.916 5.022 435,967 -0.13(-2.60%)
Sep 11, 2007 5.132 5.213 5.060 5.156 475,790 +0.03(+0.56%)
Sep 10, 2007 5.041 5.137 4.883 5.127 333,595 +0.07(+1.33%)
Sep 07, 2007 5.055 5.084 4.820 5.060 614,233 -0.10(-1.86%)
Sep 06, 2007 5.530 5.530 4.955 5.156 314,831 +0.03(+0.66%)
Sep 05, 2007 5.194 5.237 5.084 5.122 224,760 -0.12(-2.20%)
Sep 04, 2007 5.098 5.396 5.098 5.237 215,586 +0.10(+1.87%)
Aug 31, 2007 5.276 5.314 5.108 5.142 175,763 -0.07(-1.29%)
Aug 30, 2007 5.242 5.362 5.185 5.209 171,384 -0.10(-1.81%)
Aug 29, 2007 5.271 5.319 5.190 5.305 215,794 +0.05(+1.00%)
Aug 28, 2007 5.276 5.290 5.094 5.252 447,226 -0.02(-0.45%)
Aug 27, 2007 5.285 5.300 5.271 5.276 136,357 -0.01(-0.27%)
Aug 24, 2007 5.276 5.319 5.276 5.290 265,834 +0.00(+0.09%)
Aug 23, 2007 5.305 5.314 5.204 5.285 401,774 -0.01(-0.18%)
Aug 22, 2007 5.415 5.458 5.281 5.295 351,943 -0.07(-1.25%)
Aug 21, 2007 5.276 5.396 5.257 5.362 213,501 +0.07(+1.36%)
Aug 20, 2007 5.401 5.415 5.223 5.290 198,280 -0.11(-2.04%)
Aug 17, 2007 5.506 5.516 5.367 5.401 428,045 +0.13(+2.46%)
Aug 16, 2007 5.084 5.429 5.050 5.271 671,361 +0.15(+2.90%)
Aug 15, 2007 5.108 5.295 5.079 5.122 355,904 -0.01(-0.28%)
Aug 14, 2007 5.084 5.170 5.017 5.137 596,510 -0.15(-2.90%)
Aug 13, 2007 5.669 5.794 5.276 5.290 608,603 -0.36(-6.45%)
Aug 10, 2007 6.307 6.480 5.655 5.655 786,452 -0.82(-12.73%)
Aug 09, 2007 6.043 6.480 6.043 6.480 1,359,611 +0.32(+5.14%)
Aug 08, 2007 5.338 6.489 5.338 6.163 1,220,960 +0.86(+16.29%)
Aug 07, 2007 5.026 5.405 4.940 5.300 637,167 +0.24(+4.74%)
Aug 06, 2007 4.926 5.098 4.777 5.060 765,602 +0.26(+5.50%)
Aug 03, 2007 4.830 5.237 4.787 4.796 1,123,800 -0.44(-8.43%)
Aug 02, 2007 5.194 5.266 5.084 5.237 451,813 +0.06(+1.11%)
Aug 01, 2007 5.118 5.348 5.118 5.180 674,697 -0.17(-3.14%)
Jul 31, 2007 5.439 5.482 5.266 5.348 529,166 -0.05(-0.89%)
Jul 30, 2007 5.453 5.688 5.314 5.396 375,086 -0.03(-0.62%)
Jul 27, 2007 5.439 5.578 5.420 5.429 502,061 -0.04(-0.70%)
Jul 26, 2007 5.621 5.674 5.434 5.468 256,868 -0.25(-4.36%)
Jul 25, 2007 5.612 5.842 5.506 5.717 504,563 +0.15(+2.76%)
Jul 24, 2007 5.741 5.741 5.525 5.564 460,570 -0.19(-3.33%)
Jul 23, 2007 5.770 5.827 5.731 5.755 320,251 -0.00(-0.08%)
Jul 20, 2007 5.827 5.837 5.703 5.760 409,280 -0.08(-1.40%)
Jul 19, 2007 5.885 5.909 5.832 5.842 277,926 -0.00(-0.08%)
Jul 18, 2007 5.803 5.899 5.803 5.847 271,046 +0.00(+0.08%)
Jul 17, 2007 5.947 5.986 5.837 5.842 202,450 -0.13(-2.17%)
Jul 16, 2007 6.000 6.043 5.947 5.971 436,593 -0.03(-0.48%)
Jul 13, 2007 5.986 6.043 5.952 6.000 201,199 +0.01(+0.24%)
Jul 12, 2007 5.952 6.115 5.952 5.986 217,879 +0.07(+1.22%)
Jul 11, 2007 5.856 5.933 5.837 5.914 349,024 +0.04(+0.65%)
Jul 10, 2007 5.938 6.043 5.875 5.875 429,087 -0.09(-1.53%)
Jul 09, 2007 5.803 6.034 5.803 5.966 809,386 +0.26(+4.63%)
Jul 06, 2007 5.717 5.765 5.674 5.703 321,294 +0.02(+0.42%)
Jul 05, 2007 5.631 5.684 5.602 5.679 188,690 +0.04(+0.77%)
Jul 03, 2007 5.640 5.640 5.588 5.636 126,766 +0.01(+0.17%)
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.