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 30, 2008 5.524 5.610 5.269 5.490 424,407 +0.02(+0.44%)
Sep 29, 2008 5.509 5.639 5.466 5.466 395,911 -0.17(-2.98%)
Sep 26, 2008 5.538 5.648 5.538 5.634 0 +0.01(+0.17%)
Sep 25, 2008 5.557 5.639 5.514 5.624 200,012 +0.09(+1.65%)
Sep 24, 2008 5.456 5.591 5.384 5.533 437,368 +0.01(+0.26%)
Sep 23, 2008 5.586 5.735 5.466 5.519 373,171 -0.09(-1.54%)
Sep 22, 2008 5.576 5.725 5.279 5.605 544,974 -0.04(-0.68%)
Sep 19, 2008 6.421 6.589 5.480 5.644 0 -0.36(-5.92%)
Sep 18, 2008 5.836 6.109 5.663 5.999 1,039,489 +0.26(+4.52%)
Sep 17, 2008 5.740 5.984 5.615 5.740 516,095 -0.09(-1.48%)
Sep 16, 2008 5.404 5.826 5.375 5.826 338,220 +0.34(+6.12%)
Sep 15, 2008 5.591 5.821 5.423 5.490 231,358 -0.15(-2.72%)
Sep 12, 2008 5.562 5.648 5.404 5.644 245,082 +0.04(+0.68%)
Sep 11, 2008 5.572 5.634 5.466 5.605 201,727 -0.03(-0.60%)
Sep 10, 2008 5.653 5.898 5.524 5.639 251,212 +0.00(+0.09%)
Sep 09, 2008 5.778 6.047 5.620 5.634 401,198 -0.12(-2.17%)
Sep 08, 2008 5.514 5.797 5.370 5.759 311,035 +0.35(+6.48%)
Sep 05, 2008 5.514 5.514 5.269 5.408 0 -0.14(-2.51%)
Sep 04, 2008 5.629 5.639 5.356 5.548 430,314 -0.10(-1.70%)
Sep 03, 2008 5.279 5.663 5.173 5.644 416,109 +0.37(+7.01%)
Sep 02, 2008 5.452 5.461 5.207 5.274 322,969 -0.02(-0.45%)
Aug 29, 2008 5.264 5.341 5.226 5.298 0 +0.01(+0.27%)
Aug 28, 2008 5.461 5.485 5.269 5.284 246,049 -0.16(-3.00%)
Aug 27, 2008 5.394 5.557 5.370 5.447 350,885 +0.03(+0.62%)
Aug 26, 2008 5.255 5.442 5.202 5.413 455,692 +0.18(+3.49%)
Aug 25, 2008 5.221 5.370 5.164 5.231 199,470 -0.05(-0.91%)
Aug 22, 2008 5.207 5.332 5.140 5.279 0 +0.11(+2.04%)
Aug 21, 2008 5.226 5.351 5.169 5.173 241,327 -0.12(-2.18%)
Aug 20, 2008 5.164 5.437 5.164 5.288 244,446 +0.02(+0.46%)
Aug 19, 2008 5.231 5.298 5.149 5.264 230,043 -0.00(-0.09%)
Aug 18, 2008 5.284 5.380 5.226 5.269 196,649 +0.02(+0.46%)
Aug 15, 2008 5.298 5.399 5.183 5.245 0 +0.00(+0.00%)
Aug 14, 2008 5.370 5.423 5.193 5.245 493,725 -0.15(-2.84%)
Aug 13, 2008 5.428 5.495 5.298 5.399 346,891 -0.02(-0.44%)
Aug 12, 2008 5.279 5.504 5.279 5.423 598,599 +0.12(+2.36%)
Aug 11, 2008 5.068 5.303 5.001 5.298 577,518 +0.21(+4.15%)
Aug 08, 2008 4.895 5.226 4.895 5.087 399,272 +0.10(+1.92%)
Aug 07, 2008 4.914 5.034 4.881 4.991 658,606 +0.01(+0.19%)
Aug 06, 2008 5.130 5.193 4.849 4.981 646,953 -0.18(-3.53%)
Aug 05, 2008 4.871 5.173 4.780 5.164 844,088 -0.12(-2.18%)
Aug 04, 2008 5.442 5.442 5.207 5.279 501,696 -0.16(-3.00%)
Aug 01, 2008 5.485 5.759 5.351 5.442 374,003 -0.04(-0.70%)
Jul 31, 2008 5.418 5.677 5.413 5.480 279,814 -0.01(-0.17%)
Jul 30, 2008 5.466 5.576 5.269 5.490 309,627 +0.04(+0.70%)
Jul 29, 2008 5.452 5.557 5.332 5.452 249,024 +0.13(+2.53%)
Jul 28, 2008 5.624 5.624 5.250 5.317 245,242 -0.31(-5.54%)
Jul 25, 2008 5.423 5.672 5.375 5.629 416,374 +0.24(+4.36%)
Jul 24, 2008 5.346 5.514 5.279 5.394 699,041 +0.08(+1.44%)
Jul 23, 2008 5.188 5.480 5.178 5.317 591,983 +0.13(+2.59%)
Jul 22, 2008 5.193 5.293 5.063 5.183 660,296 +0.02(+0.47%)
Jul 21, 2008 5.749 5.893 5.140 5.159 1,050,931 -0.63(-10.94%)
Jul 18, 2008 5.696 5.946 5.063 5.792 1,203,273 +0.50(+9.53%)
Jul 17, 2008 5.303 5.341 5.231 5.288 1,166,422 +0.01(+0.18%)
Jul 16, 2008 5.020 5.336 4.981 5.279 735,961 +0.28(+5.57%)
Jul 15, 2008 5.015 5.154 4.861 5.001 805,197 -0.02(-0.48%)
Jul 14, 2008 5.039 5.106 4.943 5.025 560,456 -0.02(-0.38%)
Jul 11, 2008 4.972 5.053 4.852 5.044 583,250 +0.01(+0.19%)
Jul 10, 2008 4.837 5.101 4.765 5.034 774,144 +0.18(+3.76%)
Jul 09, 2008 4.977 4.981 4.765 4.852 612,644 -0.12(-2.32%)
Jul 08, 2008 4.837 5.058 4.669 4.967 1,097,383 -0.16(-3.18%)
Jul 07, 2008 4.996 5.212 4.948 5.130 592,196 +0.17(+3.39%)
Jul 04, 2008 4.799 4.991 4.727 4.962 368,449 +0.00(+0.00%)
Jul 03, 2008 4.799 4.991 4.727 4.962 368,449 +0.16(+3.40%)
Jul 02, 2008 4.919 4.953 4.794 4.799 509,835 -0.14(-2.91%)
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.