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

Haverty Furniture Companies (NY: HVT )

26.89 +0.09 (+0.34%)
Streaming Delayed Price Updated: 1:56 PM EDT, Jun 7, 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 (%)
Oct 31, 2002 5.989 6.191 5.879 6.162 361,742 +0.22(+3.72%)
Oct 30, 2002 6.191 6.191 5.855 5.941 23,671,604 -0.25(-4.03%)
Oct 29, 2002 5.927 6.287 5.927 6.191 204,626 +0.30(+5.05%)
Oct 28, 2002 6.431 6.431 5.759 5.893 336,945 -0.68(-10.36%)
Oct 25, 2002 5.644 6.579 5.644 6.575 183,371 +0.94(+16.60%)
Oct 24, 2002 5.855 5.903 5.615 5.639 237,341 -0.12(-2.00%)
Oct 23, 2002 5.298 5.759 5.298 5.754 120,233 +0.46(+8.61%)
Oct 22, 2002 5.620 5.620 5.274 5.298 70,848 -0.32(-5.72%)
Oct 21, 2002 5.293 5.687 5.288 5.620 124,400 +0.34(+6.45%)
Oct 18, 2002 5.456 5.456 5.202 5.279 172,535 -0.18(-3.25%)
Oct 17, 2002 4.919 5.456 4.919 5.456 224,213 +0.59(+12.02%)
Oct 16, 2002 4.943 5.087 4.857 4.871 106,688 -0.12(-2.40%)
Oct 15, 2002 4.799 5.197 4.799 4.991 418,420 +0.23(+4.73%)
Oct 14, 2002 4.833 4.842 4.717 4.765 74,182 -0.08(-1.68%)
Oct 11, 2002 4.847 4.981 4.847 4.847 418,003 +0.03(+0.70%)
Oct 10, 2002 4.689 4.866 4.689 4.813 295,686 +0.22(+4.81%)
Oct 09, 2002 4.799 4.885 4.511 4.593 265,472 -0.40(-7.98%)
Oct 08, 2002 5.005 5.116 4.967 4.991 258,803 +0.03(+0.68%)
Oct 07, 2002 5.375 5.375 4.885 4.957 148,989 -0.39(-7.35%)
Oct 04, 2002 5.476 5.485 5.231 5.351 123,359 -0.12(-2.19%)
Oct 03, 2002 5.701 5.701 5.399 5.471 105,021 -0.23(-4.04%)
Oct 02, 2002 5.927 5.927 5.692 5.701 937,695 -0.21(-3.57%)
Oct 01, 2002 5.989 5.989 5.783 5.912 115,649 -0.09(-1.44%)
Sep 30, 2002 5.792 5.999 5.764 5.999 183,788 +0.16(+2.71%)
Sep 27, 2002 6.181 6.181 5.840 5.840 136,695 -0.34(-5.51%)
Sep 26, 2002 6.023 6.181 6.013 6.181 131,277 +0.16(+2.63%)
Sep 25, 2002 5.879 6.032 5.826 6.023 160,866 +0.17(+2.87%)
Sep 24, 2002 6.071 6.196 5.845 5.855 39,591 -0.22(-3.56%)
Sep 23, 2002 6.239 6.287 5.989 6.071 160,241 -0.08(-1.33%)
Sep 20, 2002 6.008 6.244 5.855 6.152 217,337 +0.10(+1.58%)
Sep 19, 2002 6.239 6.263 6.004 6.056 219,837 -0.23(-3.66%)
Sep 18, 2002 6.267 6.335 6.095 6.287 108,981 +0.02(+0.38%)
Sep 17, 2002 6.594 6.603 6.263 6.263 87,518 -0.32(-4.81%)
Sep 16, 2002 6.455 6.594 6.455 6.579 62,513 +0.12(+1.78%)
Sep 13, 2002 6.263 6.527 6.239 6.464 88,351 +0.18(+2.90%)
Sep 12, 2002 6.575 6.579 6.215 6.282 266,513 -0.29(-4.45%)
Sep 11, 2002 6.627 6.695 6.546 6.575 77,516 -0.00(-0.07%)
Sep 10, 2002 6.738 6.805 6.435 6.579 143,363 -0.15(-2.21%)
Sep 09, 2002 6.378 6.959 6.359 6.728 220,462 +0.34(+5.33%)
Sep 06, 2002 6.287 6.589 6.167 6.387 236,299 -0.12(-1.84%)
Sep 05, 2002 6.167 6.647 6.128 6.507 291,519 +0.32(+5.12%)
Sep 04, 2002 6.080 6.191 5.975 6.191 147,322 +0.12(+1.98%)
Sep 03, 2002 6.239 6.239 5.999 6.071 173,994 -0.12(-1.94%)
Aug 30, 2002 5.999 6.325 5.999 6.191 545,113 +0.19(+3.20%)
Aug 29, 2002 6.095 6.095 5.893 5.999 323,192 -0.14(-2.34%)
Aug 28, 2002 6.397 6.402 5.951 6.143 367,785 -0.26(-4.12%)
Aug 27, 2002 6.464 6.527 6.383 6.407 221,087 -0.06(-0.89%)
Aug 26, 2002 6.440 6.503 6.354 6.464 96,478 +0.06(+0.90%)
Aug 23, 2002 6.527 6.527 6.402 6.407 102,313 -0.14(-2.13%)
Aug 22, 2002 6.555 6.575 6.479 6.546 210,252 -0.00(-0.07%)
Aug 21, 2002 6.815 6.815 6.551 6.551 326,943 -0.23(-3.33%)
Aug 20, 2002 6.455 6.824 6.440 6.776 102,938 +0.56(+9.03%)
Aug 16, 2002 6.191 6.239 6.167 6.215 54,803 +0.00(+0.00%)
Aug 15, 2002 6.392 6.392 6.215 6.215 112,106 -0.17(-2.63%)
Aug 14, 2002 6.196 6.407 6.148 6.383 88,768 +0.19(+3.10%)
Aug 13, 2002 6.004 6.359 5.975 6.191 176,286 +0.22(+3.61%)
Aug 12, 2002 5.797 5.999 5.759 5.975 205,667 +0.36(+6.50%)
Aug 07, 2002 5.759 5.783 5.519 5.610 106,897 -0.15(-2.58%)
Aug 06, 2002 5.740 5.831 5.663 5.759 116,482 +0.04(+0.67%)
Aug 05, 2002 5.759 5.764 5.711 5.720 81,683 -0.03(-0.58%)
Aug 02, 2002 6.138 6.138 5.591 5.754 81,058 -0.43(-6.98%)
Aug 01, 2002 6.267 6.267 6.104 6.186 181,704 -0.12(-1.98%)
Jul 31, 2002 6.498 6.498 6.239 6.311 223,171 -0.20(-3.10%)
Jul 30, 2002 6.431 6.536 6.431 6.512 131,694 +0.13(+2.03%)
Jul 29, 2002 6.095 6.383 6.023 6.383 225,255 +0.22(+3.50%)
Jul 26, 2002 5.999 6.311 5.975 6.167 282,142 +0.36(+6.20%)
Jul 25, 2002 5.749 6.080 5.749 5.807 320,900 +0.07(+1.26%)
Jul 24, 2002 5.730 5.807 5.442 5.735 692,019 +0.17(+3.02%)
Jul 23, 2002 5.879 5.903 5.452 5.567 165,659 -0.36(-6.07%)
Jul 22, 2002 6.052 6.104 5.850 5.927 171,285 -0.12(-1.98%)
Jul 19, 2002 6.411 6.469 5.951 6.047 142,112 -0.46(-7.01%)
Jul 17, 2002 6.613 6.887 6.277 6.503 312,356 -0.82(-11.15%)
Jul 12, 2002 7.659 7.688 7.285 7.318 1,229,423 -0.39(-5.04%)
Jul 11, 2002 8.086 8.086 7.645 7.707 394,040 -0.40(-4.97%)
Jul 10, 2002 8.614 8.614 7.986 8.110 509,898 -0.52(-6.01%)
Jul 09, 2002 8.806 8.806 8.629 8.629 112,106 -0.18(-2.02%)
Jul 08, 2002 9.003 9.003 8.806 8.806 89,185 -0.19(-2.13%)
Jul 05, 2002 8.744 9.008 8.744 8.998 58,345 +0.29(+3.31%)
Jul 04, 2002 8.662 8.734 8.504 8.710 166,284 +0.00(+0.00%)
Jul 03, 2002 8.662 8.734 8.504 8.710 166,284 +0.03(+0.33%)
Jul 02, 2002 8.998 9.003 8.614 8.681 372,369 -0.34(-3.78%)
Jul 01, 2002 9.478 9.478 9.013 9.022 180,871 -0.46(-4.81%)
Jun 28, 2002 9.238 9.478 9.190 9.478 363,617 +0.22(+2.33%)
Jun 27, 2002 9.070 9.262 8.955 9.262 135,444 +0.22(+2.44%)
Jun 26, 2002 9.075 9.080 8.965 9.041 221,296 -0.06(-0.63%)
Jun 25, 2002 9.305 9.334 9.046 9.099 253,594 -0.02(-0.21%)
Jun 21, 2002 8.950 9.142 8.950 9.118 147,947 +0.07(+0.80%)
Jun 20, 2002 9.099 9.233 9.046 9.046 71,473 -0.05(-0.53%)
Jun 19, 2002 9.070 9.137 9.046 9.094 329,860 +0.00(+0.00%)
Jun 18, 2002 9.070 9.142 9.061 9.094 323,400 -0.02(-0.26%)
Jun 17, 2002 9.094 9.190 9.075 9.118 150,031 +0.05(+0.53%)
Jun 14, 2002 9.046 9.108 8.878 9.070 409,252 -0.12(-1.31%)
Jun 12, 2002 8.350 9.190 8.350 9.190 3,155,866 +1.19(+14.95%)
Jun 11, 2002 8.101 8.254 7.846 7.995 112,940 -0.06(-0.72%)
Jun 10, 2002 8.206 8.302 8.034 8.053 90,227 -0.10(-1.24%)
Jun 07, 2002 8.149 8.206 8.005 8.153 104,188 -0.03(-0.35%)
Jun 06, 2002 8.245 8.288 8.067 8.182 187,330 -0.06(-0.76%)
Jun 05, 2002 8.437 8.542 8.225 8.245 162,533 -0.50(-5.76%)
May 31, 2002 8.662 8.825 8.648 8.749 106,897 +0.40(+4.77%)
May 28, 2002 8.446 8.566 8.187 8.350 209,001 +0.05(+0.58%)
May 27, 2002 8.470 8.614 8.302 8.302 120,650 +0.00(+0.00%)
May 24, 2002 8.470 8.614 8.302 8.302 120,650 -0.17(-1.98%)
May 23, 2002 8.638 8.662 8.278 8.470 118,566 -0.14(-1.67%)
May 22, 2002 8.720 8.749 8.614 8.614 95,644 -0.09(-0.99%)
May 21, 2002 8.701 8.758 8.686 8.701 99,187 +0.01(+0.17%)
May 20, 2002 8.657 8.854 8.657 8.686 155,657 +0.02(+0.28%)
May 17, 2002 8.566 8.734 8.566 8.662 91,894 +0.10(+1.18%)
May 16, 2002 8.624 8.629 8.518 8.561 145,447 -0.07(-0.83%)
May 15, 2002 8.629 8.686 8.494 8.633 76,474 -0.00(-0.06%)
May 14, 2002 8.638 8.710 8.504 8.638 128,985 -0.02(-0.28%)
May 13, 2002 8.485 8.720 8.470 8.662 63,554 +0.17(+1.98%)
May 10, 2002 8.845 8.849 8.408 8.494 95,436 -0.36(-4.06%)
May 09, 2002 9.118 9.190 8.854 8.854 253,177 -0.24(-2.64%)
May 08, 2002 9.233 9.300 9.041 9.094 69,597 -0.12(-1.25%)
May 07, 2002 9.094 9.262 9.094 9.209 78,349 +0.13(+1.48%)
May 06, 2002 9.080 9.204 9.070 9.075 80,850 -0.04(-0.47%)
May 03, 2002 9.204 9.204 9.061 9.118 81,266 -0.09(-0.94%)
May 02, 2002 9.166 9.334 9.118 9.204 69,806 +0.05(+0.52%)
May 01, 2002 9.070 9.238 9.061 9.156 216,295 +0.09(+0.95%)
Apr 30, 2002 8.941 9.070 8.701 9.070 5,084,394 +0.09(+0.96%)
Apr 29, 2002 8.955 9.022 8.902 8.984 169,410 +0.06(+0.65%)
Apr 26, 2002 8.854 8.945 8.854 8.926 36,882 +0.04(+0.43%)
Apr 25, 2002 8.854 8.969 8.806 8.888 187,747 +0.03(+0.38%)
Apr 24, 2002 9.214 9.310 8.806 8.854 520,108 -0.34(-3.71%)
Apr 23, 2002 9.214 9.286 9.180 9.195 179,412 +0.03(+0.31%)
Apr 22, 2002 9.142 9.224 9.137 9.166 410,919 +0.02(+0.21%)
Apr 19, 2002 9.358 9.368 9.147 9.147 158,991 -0.21(-2.26%)
Apr 18, 2002 9.406 9.406 9.252 9.358 182,954 -0.01(-0.10%)
Apr 17, 2002 9.262 9.382 9.190 9.368 101,479 +0.13(+1.40%)
Apr 16, 2002 9.200 9.238 9.118 9.238 115,857 +0.04(+0.42%)
Apr 15, 2002 9.190 9.276 8.974 9.200 172,535 +0.01(+0.10%)
Apr 12, 2002 8.974 9.190 8.974 9.190 147,739 +0.25(+2.85%)
Apr 11, 2002 8.974 9.080 8.907 8.936 85,642 -0.04(-0.43%)
Apr 10, 2002 9.286 9.358 8.926 8.974 530,944 -0.13(-1.48%)
Apr 09, 2002 9.118 9.204 9.061 9.108 191,081 +0.13(+1.50%)
Apr 08, 2002 8.629 8.984 8.614 8.974 105,021 +0.36(+4.18%)
Apr 05, 2002 8.528 8.758 8.528 8.614 101,271 +0.08(+0.96%)
Apr 04, 2002 8.374 8.533 8.374 8.533 114,398 +0.18(+2.18%)
Apr 03, 2002 8.403 8.417 8.317 8.350 105,021 -0.05(-0.57%)
Apr 02, 2002 8.278 8.446 8.230 8.398 282,767 +0.07(+0.86%)
Apr 01, 2002 8.259 8.350 8.096 8.326 372,160 +0.07(+0.81%)
Mar 29, 2002 8.221 8.470 8.221 8.259 408,210 +0.00(+0.00%)
Mar 28, 2002 8.221 8.470 8.221 8.259 408,210 +0.06(+0.70%)
Mar 27, 2002 8.297 8.302 8.110 8.201 605,959 -0.10(-1.21%)
Mar 26, 2002 8.158 8.571 8.158 8.302 345,071 +0.14(+1.70%)
Mar 25, 2002 8.614 8.614 8.014 8.163 722,859 -0.50(-5.76%)
Mar 22, 2002 8.638 8.686 8.537 8.662 309,022 +0.02(+0.28%)
Mar 21, 2002 9.310 9.310 8.600 8.638 303,605 -0.62(-6.74%)
Mar 20, 2002 9.166 9.310 9.108 9.262 69,181 +0.13(+1.47%)
Mar 19, 2002 9.296 9.310 9.113 9.128 88,560 -0.16(-1.71%)
Mar 18, 2002 9.310 9.344 9.276 9.286 54,803 -0.02(-0.26%)
Mar 15, 2002 9.118 9.406 9.094 9.310 244,425 -0.13(-1.37%)
Mar 14, 2002 9.593 9.593 9.435 9.440 76,265 -0.14(-1.50%)
Mar 13, 2002 9.670 9.694 9.574 9.584 312,148 -0.08(-0.84%)
Mar 12, 2002 9.891 9.891 9.574 9.665 181,496 -0.27(-2.75%)
Mar 11, 2002 9.646 9.939 9.598 9.939 158,157 +0.27(+2.78%)
Mar 08, 2002 9.387 9.670 9.305 9.670 180,662 +0.29(+3.07%)
Mar 07, 2002 9.401 9.459 9.358 9.382 154,198 +0.03(+0.31%)
Mar 06, 2002 9.646 9.828 9.296 9.353 178,787 -0.29(-3.03%)
Mar 05, 2002 10.01 10.01 9.646 9.646 125,026 -0.41(-4.10%)
Mar 04, 2002 9.694 10.29 9.622 10.06 155,865 +0.41(+4.28%)
Mar 01, 2002 9.435 9.718 9.416 9.646 48,968 +0.19(+1.98%)
Feb 28, 2002 9.574 9.598 9.454 9.459 184,621 -0.12(-1.20%)
Feb 27, 2002 9.406 9.574 9.300 9.574 304,438 +0.22(+2.31%)
Feb 26, 2002 9.224 9.406 9.166 9.358 68,347 +0.18(+1.99%)
Feb 25, 2002 8.998 9.248 8.998 9.176 180,245 +0.21(+2.30%)
Feb 22, 2002 8.969 8.974 8.782 8.969 73,348 +0.00(+0.05%)
Feb 21, 2002 9.070 9.070 8.734 8.965 286,309 -0.15(-1.68%)
Feb 20, 2002 8.758 9.118 8.758 9.118 121,066 +0.38(+4.40%)
Feb 19, 2002 8.792 8.849 8.696 8.734 146,697 -0.01(-0.11%)
Feb 18, 2002 8.758 8.883 8.662 8.744 354,240 +0.00(+0.00%)
Feb 15, 2002 8.758 8.883 8.662 8.744 139,404 +0.01(+0.11%)
Feb 14, 2002 8.878 9.142 8.686 8.734 333,819 -0.10(-1.14%)
Feb 13, 2002 8.638 8.854 8.638 8.835 190,248 +0.22(+2.56%)
Feb 12, 2002 8.552 8.614 8.537 8.614 322,358 +0.05(+0.56%)
Feb 11, 2002 8.475 8.566 8.302 8.566 335,695 +0.10(+1.19%)
Feb 08, 2002 8.638 8.638 8.446 8.465 771,827 +0.22(+2.62%)
Feb 07, 2002 8.417 8.470 8.245 8.249 558,033 -0.19(-2.27%)
Feb 06, 2002 8.480 8.499 8.369 8.441 51,469 -0.04(-0.45%)
Feb 05, 2002 8.446 8.557 8.446 8.480 410,919 +0.03(+0.40%)
Feb 04, 2002 8.350 8.494 8.254 8.446 164,826 +0.10(+1.15%)
Feb 01, 2002 8.437 8.600 8.350 8.350 4,355,075 -0.13(-1.58%)
Jan 31, 2002 8.211 8.485 8.182 8.485 299,437 +0.27(+3.33%)
Jan 30, 2002 8.024 8.216 8.024 8.211 7,397,376 +0.15(+1.85%)
Jan 29, 2002 8.158 8.158 8.062 8.062 26,255 -0.10(-1.18%)
Jan 28, 2002 7.846 8.206 7.846 8.158 165,242 +0.27(+3.47%)
Jan 25, 2002 8.077 8.077 7.885 7.885 23,546 -0.20(-2.49%)
Jan 24, 2002 8.014 8.110 7.990 8.086 16,670 +0.05(+0.60%)
Jan 23, 2002 7.765 8.077 7.765 8.038 51,260 +0.29(+3.72%)
Jan 22, 2002 7.957 7.971 7.750 7.750 93,561 -0.23(-2.89%)
Jan 21, 2002 7.794 8.134 7.794 7.981 52,927 +0.00(+0.00%)
Jan 18, 2002 7.794 8.134 7.794 7.981 52,927 +0.19(+2.40%)
Jan 17, 2002 7.822 7.822 7.750 7.794 32,923 -0.00(-0.06%)
Jan 16, 2002 7.846 7.870 7.736 7.798 68,555 -0.06(-0.79%)
Jan 15, 2002 8.062 8.062 7.798 7.861 104,396 -0.20(-2.50%)
Jan 14, 2002 8.283 8.283 8.062 8.062 35,424 -0.22(-2.61%)
Jan 11, 2002 8.302 8.389 8.278 8.278 57,511 +0.01(+0.12%)
Jan 10, 2002 8.422 8.446 8.153 8.269 187,539 +0.35(+4.42%)
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.