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

Haverty Furniture Companies (NY: HVT )

26.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 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 (%)
Feb 28, 2007 6.900 6.924 6.802 6.872 321,656 -0.05(-0.75%)
Feb 27, 2007 6.562 6.990 6.562 6.924 298,058 -0.04(-0.61%)
Feb 26, 2007 6.976 7.023 6.938 6.966 392,663 -0.01(-0.13%)
Feb 23, 2007 7.056 7.122 6.938 6.976 259,791 -0.08(-1.13%)
Feb 22, 2007 7.065 7.173 6.971 7.056 220,248 -0.03(-0.40%)
Feb 21, 2007 7.625 7.625 7.018 7.084 297,633 -0.39(-5.16%)
Feb 20, 2007 7.183 7.630 7.145 7.470 342,491 +0.27(+3.72%)
Feb 16, 2007 7.178 7.239 7.098 7.201 135,635 +0.02(+0.33%)
Feb 15, 2007 7.187 7.253 7.126 7.178 144,352 +0.00(+0.07%)
Feb 14, 2007 7.211 7.263 7.150 7.173 158,634 -0.05(-0.65%)
Feb 13, 2007 7.272 7.305 7.159 7.220 113,525 -0.03(-0.45%)
Feb 12, 2007 7.206 7.347 7.173 7.253 166,262 +0.07(+0.98%)
Feb 09, 2007 7.267 7.423 7.154 7.183 142,651 -0.10(-1.36%)
Feb 08, 2007 7.338 7.404 7.220 7.281 160,084 -0.14(-1.90%)
Feb 07, 2007 7.366 7.451 7.253 7.423 131,383 +0.06(+0.77%)
Feb 06, 2007 7.244 7.380 7.197 7.366 142,651 +0.12(+1.62%)
Feb 05, 2007 7.347 7.347 7.140 7.249 133,509 -0.11(-1.53%)
Feb 02, 2007 7.333 7.423 7.206 7.361 200,689 +0.02(+0.26%)
Feb 01, 2007 7.201 7.380 7.098 7.343 316,554 +0.14(+1.96%)
Jan 31, 2007 7.169 7.239 7.046 7.201 196,863 +0.03(+0.39%)
Jan 30, 2007 7.230 7.333 7.065 7.173 201,115 -0.02(-0.33%)
Jan 29, 2007 7.065 7.338 7.013 7.197 219,823 +0.10(+1.46%)
Jan 26, 2007 7.046 7.131 6.957 7.093 227,051 +0.05(+0.67%)
Jan 25, 2007 7.154 7.310 7.032 7.046 443,898 -0.09(-1.32%)
Jan 24, 2007 6.886 7.173 6.844 7.140 273,397 +0.25(+3.69%)
Jan 23, 2007 6.886 7.004 6.759 6.886 226,626 -0.01(-0.14%)
Jan 22, 2007 6.773 6.919 6.679 6.896 185,383 +0.11(+1.59%)
Jan 19, 2007 6.820 6.853 6.689 6.788 262,342 -0.01(-0.14%)
Jan 18, 2007 6.679 6.868 6.632 6.797 189,635 +0.07(+0.98%)
Jan 17, 2007 6.858 6.896 6.703 6.731 189,635 -0.17(-2.52%)
Jan 16, 2007 6.995 7.089 6.806 6.905 148,391 -0.09(-1.28%)
Jan 12, 2007 6.999 7.216 6.915 6.995 132,659 -0.02(-0.27%)
Jan 11, 2007 6.919 7.098 6.877 7.013 266,594 +0.12(+1.71%)
Jan 10, 2007 6.891 6.919 6.750 6.896 256,177 -0.04(-0.54%)
Jan 09, 2007 6.933 6.995 6.773 6.933 217,059 +0.01(+0.14%)
Jan 08, 2007 6.811 6.985 6.599 6.924 238,957 +0.10(+1.52%)
Jan 05, 2007 6.980 6.980 6.769 6.820 411,797 -0.21(-2.95%)
Jan 04, 2007 7.084 7.089 6.759 7.027 466,221 -0.06(-0.80%)
Jan 03, 2007 7.037 7.366 7.027 7.084 280,625 +0.12(+1.76%)
Dec 29, 2006 7.244 7.281 6.962 6.962 199,839 -0.29(-4.02%)
Dec 28, 2006 7.451 7.451 7.253 7.253 105,447 -0.20(-2.65%)
Dec 27, 2006 7.239 7.451 7.239 7.451 138,612 +0.27(+3.73%)
Dec 26, 2006 7.013 7.220 7.013 7.183 130,746 +0.17(+2.41%)
Dec 22, 2006 7.258 7.277 6.980 7.013 244,909 -0.29(-3.99%)
Dec 21, 2006 7.056 7.404 7.056 7.305 217,697 +0.25(+3.53%)
Dec 20, 2006 7.178 7.371 7.046 7.056 372,254 -0.10(-1.38%)
Dec 19, 2006 7.211 7.211 7.089 7.154 176,879 -0.08(-1.04%)
Dec 18, 2006 7.338 7.361 7.197 7.230 246,397 -0.12(-1.66%)
Dec 15, 2006 7.385 7.479 7.333 7.352 359,923 -0.04(-0.57%)
Dec 14, 2006 7.314 7.493 7.310 7.394 280,838 +0.07(+0.90%)
Dec 13, 2006 7.310 7.399 7.305 7.328 158,596 +0.04(+0.58%)
Dec 12, 2006 7.277 7.328 7.230 7.286 308,475 +0.00(+0.06%)
Dec 11, 2006 7.159 7.418 7.103 7.281 412,009 +0.10(+1.44%)
Dec 08, 2006 7.249 7.277 7.117 7.178 258,941 -0.08(-1.10%)
Dec 07, 2006 7.263 7.474 7.244 7.258 339,302 +0.03(+0.46%)
Dec 06, 2006 7.352 7.503 7.225 7.225 467,071 -0.17(-2.35%)
Dec 05, 2006 6.642 7.526 6.642 7.399 1,366,350 +0.78(+11.80%)
Dec 04, 2006 6.519 6.684 6.468 6.618 370,341 +0.10(+1.52%)
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.