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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2012 5.960 5.960 5.382 5.382 101,941 -0.58(-9.69%)
Feb 28, 2012 5.950 6.023 5.842 5.960 148,445 -0.01(-0.25%)
Feb 27, 2012 6.116 6.160 5.974 5.974 103,972 -0.15(-2.40%)
Feb 24, 2012 6.224 6.224 6.087 6.121 67,822 -0.13(-2.11%)
Feb 23, 2012 6.229 6.322 6.180 6.253 117,500 +0.06(+0.95%)
Feb 22, 2012 6.292 6.361 6.185 6.194 38,099 -0.11(-1.78%)
Feb 21, 2012 6.287 6.341 6.116 6.307 111,123 +0.01(+0.23%)
Feb 17, 2012 6.194 6.297 6.136 6.292 142,107 +0.13(+2.14%)
Feb 16, 2012 5.896 6.170 5.896 6.160 57,094 +0.27(+4.65%)
Feb 15, 2012 5.989 5.989 5.872 5.886 33,395 -0.08(-1.39%)
Feb 14, 2012 6.062 6.077 5.901 5.969 31,316 -0.15(-2.40%)
Feb 13, 2012 5.984 6.160 5.964 6.116 59,203 +0.23(+3.82%)
Feb 10, 2012 5.940 6.004 5.868 5.891 32,134 -0.13(-2.19%)
Feb 09, 2012 6.131 6.180 5.999 6.023 27,525 -0.11(-1.76%)
Feb 08, 2012 6.101 6.150 6.057 6.131 44,981 +0.05(+0.80%)
Feb 07, 2012 6.106 6.131 6.053 6.082 28,173 -0.03(-0.48%)
Feb 06, 2012 6.121 6.185 6.106 6.111 111,990 -0.04(-0.64%)
Feb 03, 2012 6.248 6.282 6.141 6.150 179,081 +0.04(+0.72%)
Feb 02, 2012 6.258 6.287 6.062 6.106 160,947 -0.15(-2.42%)
Feb 01, 2012 6.126 6.282 6.079 6.258 151,230 +0.15(+2.48%)
Jan 31, 2012 6.126 6.126 6.082 6.106 54,184 +0.01(+0.24%)
Jan 30, 2012 6.111 6.131 6.087 6.092 71,838 -0.05(-0.80%)
Jan 27, 2012 6.067 6.146 6.057 6.141 73,275 +0.02(+0.40%)
Jan 26, 2012 6.155 6.155 6.072 6.116 56,453 -0.00(-0.08%)
Jan 25, 2012 6.101 6.141 6.053 6.121 69,439 +0.01(+0.16%)
Jan 24, 2012 5.994 6.116 5.994 6.111 82,490 +0.07(+1.22%)
Jan 23, 2012 5.989 6.048 5.984 6.038 13,866 +0.05(+0.82%)
Jan 20, 2012 6.101 6.101 5.940 5.989 124,238 -0.12(-2.00%)
Jan 19, 2012 6.082 6.116 6.046 6.111 53,890 +0.04(+0.64%)
Jan 18, 2012 5.999 6.077 5.945 6.072 66,737 +0.06(+1.06%)
Jan 17, 2012 6.004 6.053 5.924 6.008 114,582 +0.05(+0.90%)
Jan 13, 2012 5.999 6.048 5.901 5.955 61,255 -0.14(-2.33%)
Jan 12, 2012 6.008 6.106 5.930 6.097 70,869 +0.09(+1.47%)
Jan 11, 2012 5.896 6.062 5.876 6.008 108,740 +0.05(+0.90%)
Jan 10, 2012 5.872 5.969 5.798 5.955 109,280 +0.15(+2.61%)
Jan 09, 2012 5.700 5.867 5.651 5.803 116,795 +0.16(+2.77%)
Jan 06, 2012 5.549 5.818 5.549 5.646 161,878 +0.23(+4.15%)
Jan 05, 2012 5.284 5.475 5.284 5.421 119,852 +0.08(+1.47%)
Jan 04, 2012 5.377 5.460 5.309 5.343 191,207 -0.03(-0.55%)
Dec 30, 2011 5.377 5.436 5.358 5.372 166,929 -0.00(-0.09%)
Dec 29, 2011 5.392 5.431 5.343 5.377 157,568 +0.00(+0.09%)
Dec 28, 2011 5.392 5.416 5.358 5.372 83,543 -0.06(-1.08%)
Dec 27, 2011 5.446 5.505 5.412 5.431 39,567 -0.05(-0.98%)
Dec 23, 2011 5.475 5.514 5.460 5.485 59,334 +0.00(+0.09%)
Dec 21, 2011 5.407 5.500 5.328 5.480 207,851 +0.04(+0.72%)
Dec 20, 2011 5.470 5.509 5.387 5.441 438,209 +0.00(+0.00%)
Dec 19, 2011 5.622 5.622 5.328 5.441 143,421 -0.13(-2.28%)
Dec 16, 2011 5.818 5.994 5.505 5.568 353,396 -0.19(-3.31%)
Dec 15, 2011 5.671 5.955 5.534 5.759 109,973 +0.21(+3.79%)
Dec 14, 2011 5.597 5.651 5.490 5.549 180,268 -0.10(-1.82%)
Dec 13, 2011 5.989 5.989 5.553 5.651 152,226 -0.34(-5.64%)
Dec 12, 2011 5.906 6.013 5.857 5.989 67,736 -0.04(-0.65%)
Dec 09, 2011 5.744 6.057 5.646 6.028 89,059 +0.32(+5.57%)
Dec 08, 2011 5.891 5.916 5.686 5.710 83,606 -0.31(-5.20%)
Dec 07, 2011 5.646 6.053 5.514 6.023 89,639 +0.30(+5.21%)
Dec 06, 2011 5.632 5.749 5.565 5.725 80,477 +0.08(+1.39%)
Dec 05, 2011 5.690 5.690 5.524 5.646 114,252 +0.07(+1.32%)
Dec 02, 2011 6.008 6.008 5.549 5.573 124,075 -0.31(-5.32%)
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.