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

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2010 5.237 5.384 5.125 5.237 254,615 -0.07(-1.33%)
Sep 29, 2010 5.207 5.428 5.164 5.308 191,837 +0.07(+1.28%)
Sep 28, 2010 5.106 5.264 5.020 5.241 354 +0.13(+2.63%)
Sep 27, 2010 5.303 5.303 5.068 5.106 82,683 -0.18(-3.36%)
Sep 24, 2010 4.929 5.308 4.929 5.284 131,808 +0.43(+8.90%)
Sep 23, 2010 4.852 5.049 4.828 4.852 41,185 -0.07(-1.37%)
Sep 22, 2010 5.015 5.015 4.857 4.919 76,613 -0.11(-2.10%)
Sep 21, 2010 5.077 5.135 4.900 5.025 109,037 -0.07(-1.32%)
Sep 20, 2010 4.943 5.111 4.933 5.092 153,750 +0.15(+3.01%)
Sep 17, 2010 4.943 5.053 4.933 4.943 184,815 -0.16(-3.20%)
Sep 15, 2010 4.871 5.173 4.852 5.106 127,516 +0.23(+4.72%)
Sep 14, 2010 4.876 4.933 4.780 4.876 134,100 -0.02(-0.39%)
Sep 13, 2010 4.746 4.929 4.669 4.895 127,116 +0.21(+4.51%)
Sep 10, 2010 4.799 4.919 4.674 4.684 99,189 -0.11(-2.30%)
Sep 09, 2010 4.914 4.972 4.713 4.794 123,640 -0.04(-0.89%)
Sep 08, 2010 4.789 4.953 4.789 4.837 55,615 +0.08(+1.61%)
Sep 07, 2010 4.914 4.972 4.737 4.761 1,193 -0.16(-3.22%)
Sep 03, 2010 4.996 5.044 4.828 4.919 96,222 -0.01(-0.29%)
Sep 02, 2010 4.818 5.001 4.770 4.933 593 +0.08(+1.58%)
Sep 01, 2010 4.684 4.857 4.645 4.857 154,921 +0.19(+4.01%)
Aug 31, 2010 4.679 4.866 4.588 4.669 2,292 -0.11(-2.21%)
Aug 30, 2010 5.044 5.044 4.732 4.775 177,455 -0.31(-6.04%)
Aug 27, 2010 5.082 5.097 4.770 5.082 148,626 +0.26(+5.48%)
Aug 26, 2010 4.977 5.005 4.804 4.818 837 -0.15(-3.00%)
Aug 25, 2010 4.828 5.005 4.751 4.967 829 +0.12(+2.37%)
Aug 24, 2010 4.780 4.924 4.741 4.852 3,367 +0.05(+1.10%)
Aug 23, 2010 5.087 5.135 4.794 4.799 150,675 -0.24(-4.76%)
Aug 20, 2010 5.140 5.159 4.938 5.039 111,637 -0.14(-2.69%)
Aug 19, 2010 5.288 5.346 5.039 5.178 2,894 -0.15(-2.79%)
Aug 18, 2010 5.500 5.533 5.308 5.327 12,952 -0.19(-3.48%)
Aug 17, 2010 5.312 5.552 5.269 5.519 1,998 +0.28(+5.31%)
Aug 16, 2010 5.207 5.303 5.154 5.241 105,205 -0.01(-0.27%)
Aug 13, 2010 5.255 5.519 5.250 5.255 83,944 -0.25(-4.62%)
Aug 12, 2010 5.394 5.557 5.394 5.509 80,698 +0.03(+0.61%)
Aug 11, 2010 5.677 5.696 5.452 5.476 168,633 -0.34(-5.86%)
Aug 10, 2010 5.922 5.989 5.807 5.816 1,548 -0.19(-3.12%)
Aug 09, 2010 5.960 6.013 5.912 6.004 124,150 +0.10(+1.71%)
Aug 06, 2010 5.903 5.970 5.696 5.903 130,254 +0.00(+0.00%)
Aug 05, 2010 5.932 6.004 5.884 5.903 170,679 -0.06(-0.97%)
Aug 04, 2010 5.840 6.025 5.821 5.960 134,682 +0.13(+2.31%)
Aug 03, 2010 5.845 5.922 5.692 5.826 87,176 -0.03(-0.49%)
Aug 02, 2010 5.932 5.984 5.778 5.855 94,309 +0.04(+0.66%)
Jul 30, 2010 5.816 5.932 5.706 5.816 130,927 +0.00(+0.08%)
Jul 29, 2010 5.941 5.975 5.692 5.812 117,155 -0.06(-0.98%)
Jul 28, 2010 5.869 5.956 5.800 5.869 1,344 -0.06(-1.05%)
Jul 27, 2010 6.090 6.090 5.917 5.932 179,806 -0.13(-2.14%)
Jul 26, 2010 5.980 6.066 5.874 6.061 217,728 +0.08(+1.36%)
Jul 23, 2010 5.807 6.004 5.754 5.980 133,773 +0.13(+2.21%)
Jul 22, 2010 5.754 5.941 5.711 5.850 219,927 +0.20(+3.48%)
Jul 21, 2010 5.677 5.740 5.572 5.653 175,015 +0.02(+0.43%)
Jul 20, 2010 5.480 5.644 5.394 5.629 106,399 +0.07(+1.30%)
Jul 19, 2010 5.562 5.600 5.408 5.557 110,323 +0.00(+0.00%)
Jul 16, 2010 5.557 5.701 5.500 5.557 295,988 -0.18(-3.10%)
Jul 15, 2010 5.783 5.840 5.605 5.735 174,378 -0.06(-0.99%)
Jul 14, 2010 5.879 5.970 5.711 5.792 125,672 -0.11(-1.87%)
Jul 13, 2010 5.903 5.927 5.629 5.903 3,286 +0.34(+6.03%)
Jul 12, 2010 5.509 5.648 5.466 5.567 147,193 +0.02(+0.35%)
Jul 09, 2010 5.548 5.581 5.471 5.548 116,916 -0.02(-0.34%)
Jul 08, 2010 5.567 5.677 5.327 5.567 205,330 +0.11(+1.93%)
Jul 07, 2010 5.245 5.480 5.154 5.461 225,811 +0.22(+4.21%)
Jul 06, 2010 5.241 5.629 5.202 5.241 1,679 -0.24(-4.38%)
Jul 02, 2010 5.480 5.764 5.452 5.480 259,775 -0.26(-4.51%)
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.