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, 2011 4.738 5.048 4.704 4.840 151,943 +0.00(+0.10%)
Sep 29, 2011 4.850 4.908 4.603 4.835 138,704 +0.13(+2.67%)
Sep 28, 2011 5.179 5.252 4.695 4.709 90,995 -0.46(-8.82%)
Sep 27, 2011 5.145 5.315 5.041 5.165 106,879 +0.15(+2.90%)
Sep 26, 2011 4.738 5.024 4.738 5.019 55,436 +0.33(+7.02%)
Sep 23, 2011 4.685 4.758 4.603 4.690 83,707 +0.01(+0.31%)
Sep 22, 2011 4.603 4.758 4.588 4.675 171,881 +0.07(+1.58%)
Sep 21, 2011 4.893 4.961 4.588 4.603 114,537 -0.27(-5.57%)
Sep 20, 2011 5.029 5.145 4.850 4.874 152,748 -0.10(-1.95%)
Sep 19, 2011 4.966 5.068 4.908 4.971 72,250 -0.10(-2.01%)
Sep 16, 2011 5.150 5.150 5.044 5.073 166,238 -0.05(-0.95%)
Sep 15, 2011 5.111 5.179 4.932 5.121 57,666 +0.07(+1.44%)
Sep 14, 2011 4.985 5.131 4.651 5.048 194,473 +0.10(+2.06%)
Sep 13, 2011 4.772 5.005 4.700 4.947 83,470 +0.21(+4.40%)
Sep 12, 2011 4.641 4.879 4.641 4.738 143,208 -0.01(-0.31%)
Sep 09, 2011 4.903 5.053 4.651 4.753 182,042 -0.25(-4.94%)
Sep 08, 2011 5.315 5.475 4.947 5.000 128,452 -0.36(-6.69%)
Sep 07, 2011 5.039 5.402 5.029 5.359 206,030 +0.41(+8.33%)
Sep 06, 2011 4.840 5.121 4.787 4.947 136,452 -0.02(-0.49%)
Sep 02, 2011 5.310 5.310 4.893 4.971 117,542 -0.43(-7.90%)
Sep 01, 2011 5.751 5.775 5.359 5.397 149,963 -0.34(-5.99%)
Aug 31, 2011 5.678 5.785 5.460 5.741 102,919 +0.08(+1.37%)
Aug 30, 2011 5.581 5.751 5.518 5.664 54,867 +0.03(+0.60%)
Aug 29, 2011 5.426 5.669 5.426 5.630 100,101 +0.27(+5.06%)
Aug 26, 2011 5.262 5.451 5.228 5.359 119,590 +0.05(+1.00%)
Aug 25, 2011 5.669 5.669 5.286 5.305 111,998 -0.31(-5.52%)
Aug 24, 2011 5.577 5.804 5.538 5.615 133,555 +0.02(+0.43%)
Aug 23, 2011 5.233 5.620 5.204 5.591 126,944 +0.42(+8.05%)
Aug 22, 2011 5.262 5.266 5.005 5.174 123,889 +0.09(+1.71%)
Aug 19, 2011 4.709 5.349 4.641 5.087 177,357 +0.29(+6.06%)
Aug 18, 2011 4.850 4.884 4.661 4.797 207,058 -0.20(-3.98%)
Aug 17, 2011 5.136 5.179 4.898 4.995 95,860 -0.12(-2.37%)
Aug 16, 2011 5.131 5.213 4.985 5.116 104,366 -0.09(-1.68%)
Aug 15, 2011 5.136 5.334 5.044 5.204 141,854 +0.11(+2.19%)
Aug 12, 2011 5.266 5.266 4.981 5.092 86,192 -0.14(-2.69%)
Aug 11, 2011 4.985 5.392 4.840 5.233 202,507 +0.30(+5.99%)
Aug 10, 2011 5.601 5.601 4.927 4.937 141,823 -0.76(-13.35%)
Aug 09, 2011 5.577 5.809 4.952 5.698 226,127 +0.48(+9.19%)
Aug 08, 2011 5.577 5.756 5.213 5.218 210,709 -0.50(-8.81%)
Aug 05, 2011 5.649 5.930 5.402 5.722 181,726 +0.16(+2.79%)
Aug 04, 2011 5.145 5.790 5.145 5.567 257,974 +0.34(+6.59%)
Aug 03, 2011 4.981 5.266 4.874 5.223 125,361 +0.27(+5.38%)
Aug 02, 2011 5.286 5.436 4.947 4.956 141,712 -0.38(-7.08%)
Aug 01, 2011 5.441 5.465 5.257 5.334 101,583 -0.04(-0.72%)
Jul 29, 2011 5.271 5.392 5.184 5.373 81,746 +0.04(+0.73%)
Jul 28, 2011 5.441 5.533 5.300 5.334 61,410 -0.12(-2.13%)
Jul 27, 2011 5.528 5.581 5.417 5.451 174,535 -0.10(-1.83%)
Jul 26, 2011 5.722 5.770 5.489 5.552 52,993 -0.17(-3.05%)
Jul 25, 2011 5.741 5.814 5.703 5.727 49,296 -0.09(-1.50%)
Jul 22, 2011 5.814 5.814 5.809 5.814 67,189 +0.00(+0.08%)
Jul 21, 2011 5.746 5.814 5.688 5.809 49,849 +0.11(+1.87%)
Jul 20, 2011 5.732 5.732 5.659 5.703 17,826 -0.01(-0.25%)
Jul 19, 2011 5.630 5.727 5.567 5.717 109,404 +0.16(+2.79%)
Jul 18, 2011 5.601 5.669 5.514 5.562 64,951 -0.08(-1.37%)
Jul 15, 2011 5.470 5.640 5.470 5.640 93,893 +0.17(+3.19%)
Jul 14, 2011 5.596 5.596 5.431 5.465 78,438 -0.14(-2.51%)
Jul 13, 2011 5.567 5.775 5.533 5.606 100,599 +0.07(+1.31%)
Jul 12, 2011 5.538 5.727 5.455 5.533 87,071 -0.02(-0.44%)
Jul 11, 2011 5.562 5.610 5.465 5.557 46,830 -0.10(-1.80%)
Jul 08, 2011 5.698 5.770 5.562 5.659 81,507 -0.15(-2.59%)
Jul 07, 2011 5.746 5.891 5.722 5.809 82,789 +0.15(+2.65%)
Jul 06, 2011 5.654 5.785 5.615 5.659 76,838 -0.02(-0.34%)
Jul 05, 2011 5.586 5.688 5.528 5.678 48,169 +0.07(+1.30%)
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.