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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2004 8.524 8.529 8.112 8.189 208,596 -0.38(-4.47%)
Oct 28, 2004 8.762 8.762 8.466 8.573 107,183 -0.21(-2.43%)
Oct 27, 2004 8.296 8.786 8.214 8.786 228,590 +0.46(+5.47%)
Oct 26, 2004 8.272 8.374 8.131 8.330 167,990 +0.08(+1.00%)
Oct 25, 2004 8.189 8.272 8.175 8.248 157,477 +0.06(+0.71%)
Oct 22, 2004 8.519 8.563 8.131 8.189 132,743 -0.31(-3.65%)
Oct 21, 2004 8.296 8.514 8.277 8.500 91,930 +0.23(+2.76%)
Oct 20, 2004 8.442 8.539 8.267 8.272 80,181 -0.17(-2.01%)
Oct 19, 2004 8.408 8.611 8.393 8.442 64,516 +0.06(+0.69%)
Oct 18, 2004 8.345 8.485 8.296 8.383 65,134 +0.04(+0.52%)
Oct 15, 2004 8.311 8.422 8.296 8.340 52,561 +0.03(+0.41%)
Oct 14, 2004 8.345 8.393 8.272 8.306 77,296 -0.05(-0.64%)
Oct 13, 2004 8.597 8.636 8.354 8.359 139,751 -0.21(-2.43%)
Oct 12, 2004 8.636 8.655 8.563 8.568 159,333 -0.08(-0.95%)
Oct 11, 2004 8.689 8.781 8.611 8.650 150,675 -0.03(-0.39%)
Oct 08, 2004 8.684 9.126 8.665 8.684 284,449 +0.39(+4.68%)
Oct 07, 2004 8.636 8.640 8.296 8.296 112,130 -0.37(-4.31%)
Oct 06, 2004 8.616 8.728 8.485 8.670 108,832 +0.05(+0.62%)
Oct 05, 2004 8.655 8.684 8.548 8.616 65,753 -0.04(-0.45%)
Oct 04, 2004 8.611 8.733 8.611 8.655 139,957 +0.04(+0.51%)
Oct 01, 2004 8.539 8.660 8.539 8.611 143,255 +0.10(+1.20%)
Sep 30, 2004 8.345 8.539 8.335 8.509 199,733 +0.16(+1.98%)
Sep 29, 2004 8.199 8.345 8.199 8.345 83,067 +0.16(+2.02%)
Sep 28, 2004 8.053 8.243 7.990 8.180 142,637 +0.15(+1.87%)
Sep 27, 2004 8.078 8.083 7.927 8.029 86,571 -0.09(-1.13%)
Sep 24, 2004 8.204 8.243 8.083 8.121 83,067 -0.10(-1.24%)
Sep 23, 2004 8.102 8.311 8.083 8.223 94,610 +0.11(+1.32%)
Sep 22, 2004 8.490 8.490 8.117 8.117 169,639 -0.44(-5.11%)
Sep 21, 2004 8.345 8.553 8.291 8.553 93,373 +0.21(+2.50%)
Sep 20, 2004 8.587 8.607 8.296 8.345 164,073 -0.25(-2.93%)
Sep 17, 2004 8.728 8.728 8.466 8.597 168,814 -0.06(-0.73%)
Sep 16, 2004 8.335 8.694 8.335 8.660 102,443 +0.33(+3.90%)
Sep 15, 2004 8.417 8.437 8.272 8.335 161,188 -0.10(-1.21%)
Sep 14, 2004 8.500 8.514 8.408 8.437 129,857 -0.08(-0.91%)
Sep 13, 2004 8.281 8.621 8.281 8.514 144,286 +0.22(+2.69%)
Sep 10, 2004 8.306 8.306 8.194 8.291 240,957 -0.01(-0.18%)
Sep 09, 2004 8.248 8.369 8.199 8.306 259,302 +0.10(+1.24%)
Sep 08, 2004 8.655 8.733 8.175 8.204 257,035 -0.50(-5.74%)
Sep 07, 2004 8.519 8.708 8.432 8.704 89,457 +0.20(+2.40%)
Sep 03, 2004 8.412 8.582 8.388 8.500 62,043 +0.11(+1.27%)
Sep 02, 2004 8.078 8.393 8.044 8.393 122,643 +0.30(+3.65%)
Sep 01, 2004 8.233 8.369 8.039 8.097 101,000 -0.12(-1.42%)
Aug 31, 2004 8.029 8.214 7.966 8.214 98,526 +0.21(+2.67%)
Aug 30, 2004 8.150 8.170 7.888 8.000 105,328 -0.19(-2.31%)
Aug 27, 2004 8.029 8.189 7.947 8.189 60,806 +0.14(+1.75%)
Aug 26, 2004 8.291 8.291 8.010 8.049 103,061 -0.29(-3.49%)
Aug 25, 2004 8.214 8.349 8.107 8.340 43,285 +0.10(+1.24%)
Aug 24, 2004 8.354 8.417 8.131 8.238 89,045 -0.07(-0.82%)
Aug 23, 2004 8.374 8.582 8.194 8.306 171,906 -0.07(-0.81%)
Aug 20, 2004 7.961 8.374 7.961 8.374 121,406 +0.41(+5.18%)
Aug 19, 2004 8.150 8.359 7.947 7.961 222,406 -0.21(-2.61%)
Aug 18, 2004 8.180 8.267 8.029 8.175 79,769 -0.00(-0.06%)
Aug 17, 2004 8.223 8.320 8.087 8.180 92,136 +0.08(+0.96%)
Aug 16, 2004 7.835 8.243 7.835 8.102 192,106 +0.29(+3.66%)
Aug 13, 2004 7.835 7.966 7.777 7.816 89,663 -0.00(-0.06%)
Aug 12, 2004 7.859 8.005 7.787 7.821 85,747 -0.09(-1.10%)
Aug 11, 2004 8.049 8.073 7.816 7.908 129,857 -0.17(-2.16%)
Aug 10, 2004 8.068 8.155 8.039 8.083 84,510 +0.03(+0.36%)
Aug 09, 2004 7.884 8.092 7.830 8.053 169,020 +0.17(+2.15%)
Aug 06, 2004 7.893 8.019 7.762 7.884 110,481 -0.01(-0.12%)
Aug 05, 2004 8.277 8.277 7.859 7.893 268,372 -0.38(-4.63%)
Aug 04, 2004 8.466 8.466 8.189 8.277 375,762 -0.24(-2.79%)
Aug 03, 2004 8.781 8.781 8.466 8.514 335,362 -0.29(-3.31%)
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.