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: 4:10 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 28, 2012 6.866 6.930 6.703 6.836 93,250 -0.07(-1.07%)
Sep 27, 2012 6.802 6.954 6.684 6.910 79,007 +0.15(+2.18%)
Sep 26, 2012 6.812 6.856 6.693 6.762 52,854 -0.01(-0.15%)
Sep 25, 2012 6.861 6.964 6.753 6.772 98,423 -0.02(-0.29%)
Sep 24, 2012 6.679 6.876 6.654 6.792 105,625 +0.11(+1.62%)
Sep 21, 2012 6.738 6.787 6.615 6.684 317,269 +0.07(+1.04%)
Sep 20, 2012 6.639 6.659 6.565 6.615 45,514 -0.08(-1.25%)
Sep 19, 2012 6.654 6.753 6.605 6.698 60,135 +0.08(+1.27%)
Sep 18, 2012 6.620 6.634 6.521 6.615 74,658 +0.03(+0.45%)
Sep 17, 2012 6.748 6.748 6.546 6.585 97,495 -0.18(-2.69%)
Sep 14, 2012 6.920 7.048 6.728 6.767 272,199 -0.15(-2.14%)
Sep 13, 2012 6.639 6.940 6.581 6.915 144,403 +0.27(+4.08%)
Sep 12, 2012 6.649 6.649 6.546 6.644 78,042 -0.00(-0.07%)
Sep 11, 2012 6.521 6.649 6.472 6.649 50,123 +0.11(+1.66%)
Sep 10, 2012 6.423 6.574 6.423 6.541 54,190 +0.09(+1.45%)
Sep 07, 2012 6.546 6.546 6.423 6.447 71,704 -0.06(-0.91%)
Sep 06, 2012 6.363 6.558 6.304 6.506 121,620 +0.22(+3.53%)
Sep 05, 2012 6.437 6.511 6.285 6.285 137,934 -0.11(-1.77%)
Sep 04, 2012 6.472 6.501 6.221 6.398 59,243 -0.04(-0.69%)
Aug 31, 2012 6.432 6.472 6.393 6.442 66,268 +0.06(+0.93%)
Aug 30, 2012 6.354 6.442 6.280 6.383 52,261 +0.00(+0.08%)
Aug 29, 2012 6.388 6.445 6.290 6.378 124,290 +0.12(+1.89%)
Aug 27, 2012 6.304 6.304 6.147 6.260 58,100 +0.00(+0.08%)
Aug 24, 2012 6.083 6.334 6.083 6.255 59,824 +0.15(+2.42%)
Aug 23, 2012 6.038 6.240 5.955 6.107 81,338 +0.06(+0.98%)
Aug 22, 2012 5.984 6.220 5.984 6.048 161,721 +0.08(+1.40%)
Aug 21, 2012 6.097 6.210 5.960 5.965 125,200 -0.10(-1.70%)
Aug 20, 2012 6.137 6.137 5.935 6.068 71,263 -0.07(-1.20%)
Aug 17, 2012 5.925 6.141 5.886 6.141 91,883 +0.19(+3.22%)
Aug 16, 2012 5.817 5.955 5.798 5.950 55,352 +0.14(+2.36%)
Aug 15, 2012 5.651 5.842 5.651 5.813 75,642 +0.12(+2.16%)
Aug 14, 2012 5.842 5.847 5.651 5.690 80,749 -0.10(-1.70%)
Aug 13, 2012 5.813 5.916 5.641 5.788 51,150 -0.01(-0.17%)
Aug 10, 2012 5.808 5.857 5.763 5.798 72,027 -0.01(-0.17%)
Aug 09, 2012 5.867 5.955 5.768 5.808 71,086 -0.06(-1.00%)
Aug 08, 2012 5.842 5.965 5.724 5.867 162,519 +0.00(+0.00%)
Aug 07, 2012 5.714 5.935 5.714 5.867 51,567 +0.19(+3.28%)
Aug 06, 2012 5.891 5.901 5.665 5.680 60,597 -0.22(-3.74%)
Aug 03, 2012 5.685 5.933 5.631 5.901 150,666 +0.36(+6.47%)
Aug 02, 2012 5.547 5.655 5.474 5.543 96,049 +0.26(+4.83%)
Aug 01, 2012 5.592 5.686 5.287 5.287 123,086 -0.25(-4.52%)
Jul 31, 2012 5.719 5.763 5.493 5.538 59,235 -0.18(-3.18%)
Jul 30, 2012 5.709 5.808 5.680 5.719 21,980 +0.00(+0.09%)
Jul 27, 2012 5.469 5.773 5.460 5.714 72,169 +0.30(+5.53%)
Jul 26, 2012 5.562 5.582 5.395 5.415 27,880 -0.05(-0.90%)
Jul 25, 2012 5.430 5.513 5.327 5.464 45,491 +0.09(+1.64%)
Jul 24, 2012 5.680 5.680 5.327 5.376 46,422 -0.25(-4.45%)
Jul 23, 2012 5.670 5.714 5.616 5.626 40,083 -0.16(-2.80%)
Jul 20, 2012 5.763 5.832 5.665 5.788 78,527 -0.00(-0.08%)
Jul 19, 2012 5.852 5.881 5.778 5.793 42,071 -0.05(-0.92%)
Jul 18, 2012 5.852 5.876 5.788 5.847 61,547 +0.00(+0.08%)
Jul 17, 2012 5.847 5.891 5.783 5.842 38,451 +0.03(+0.59%)
Jul 16, 2012 5.891 5.891 5.783 5.808 48,125 -0.10(-1.74%)
Jul 13, 2012 5.921 5.957 5.798 5.911 66,955 +0.04(+0.67%)
Jul 12, 2012 5.808 5.940 5.776 5.871 115,044 +0.04(+0.67%)
Jul 11, 2012 5.891 5.950 5.788 5.832 74,184 -0.07(-1.25%)
Jul 10, 2012 6.038 6.083 5.808 5.906 69,953 -0.10(-1.64%)
Jul 09, 2012 5.871 6.127 5.864 6.004 183,777 +0.12(+2.09%)
Jul 06, 2012 5.842 5.916 5.768 5.881 47,846 -0.00(-0.08%)
Jul 05, 2012 5.891 5.901 5.803 5.886 75,355 -0.00(-0.08%)
Jul 03, 2012 5.729 5.906 5.709 5.891 70,505 +0.09(+1.61%)
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.