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

Haverty Furniture Companies (NY: HVT )

26.75 -0.05 (-0.19%)
Official Closing Price Updated: 7:00 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 (%)
Mar 30, 2012 5.655 5.694 5.434 5.434 87,678 -0.15(-2.72%)
Mar 29, 2012 5.640 5.684 5.576 5.586 214,714 -0.11(-1.98%)
Mar 28, 2012 5.934 5.934 5.655 5.699 260,791 -0.24(-4.12%)
Mar 27, 2012 6.120 6.120 5.939 5.943 49,812 -0.18(-2.88%)
Mar 26, 2012 6.051 6.198 5.948 6.120 62,729 +0.15(+2.46%)
Mar 23, 2012 5.743 6.061 5.743 5.973 56,062 +0.24(+4.18%)
Mar 22, 2012 5.943 5.948 5.620 5.733 77,548 -0.31(-5.11%)
Mar 21, 2012 6.110 6.120 6.007 6.041 34,730 -0.02(-0.32%)
Mar 20, 2012 6.051 6.213 6.036 6.061 39,720 -0.06(-1.04%)
Mar 19, 2012 5.919 6.193 5.880 6.125 46,495 +0.24(+3.99%)
Mar 16, 2012 6.022 6.022 5.733 5.890 267,875 -0.11(-1.80%)
Mar 15, 2012 6.017 6.066 5.831 5.997 30,152 -0.03(-0.49%)
Mar 14, 2012 5.953 6.071 5.904 6.027 33,790 +0.04(+0.74%)
Mar 13, 2012 5.968 5.997 5.885 5.983 84,573 +0.08(+1.41%)
Mar 12, 2012 5.518 5.929 5.508 5.899 56,569 +0.37(+6.73%)
Mar 09, 2012 5.513 5.581 5.488 5.527 174,439 -0.00(-0.09%)
Mar 08, 2012 5.518 5.542 5.439 5.532 42,081 +0.04(+0.80%)
Mar 07, 2012 5.444 5.527 5.444 5.488 78,488 +0.05(+0.90%)
Mar 06, 2012 5.410 5.503 5.410 5.439 81,350 -0.06(-1.16%)
Mar 05, 2012 5.429 5.762 5.405 5.503 53,317 +0.06(+1.08%)
Mar 02, 2012 5.488 5.532 5.385 5.444 189,399 -0.07(-1.33%)
Mar 01, 2012 5.434 5.557 5.434 5.518 202,600 +0.13(+2.45%)
Feb 29, 2012 5.963 5.963 5.385 5.385 101,882 -0.58(-9.69%)
Feb 28, 2012 5.953 6.027 5.846 5.963 148,359 -0.01(-0.25%)
Feb 27, 2012 6.120 6.164 5.978 5.978 103,912 -0.15(-2.40%)
Feb 24, 2012 6.227 6.227 6.090 6.125 67,783 -0.13(-2.11%)
Feb 23, 2012 6.232 6.325 6.183 6.257 117,432 +0.06(+0.95%)
Feb 22, 2012 6.296 6.364 6.188 6.198 38,077 -0.11(-1.78%)
Feb 21, 2012 6.291 6.345 6.120 6.311 111,059 +0.01(+0.23%)
Feb 17, 2012 6.198 6.301 6.139 6.296 142,025 +0.13(+2.14%)
Feb 16, 2012 5.899 6.174 5.899 6.164 57,061 +0.27(+4.66%)
Feb 15, 2012 5.992 5.992 5.875 5.890 33,375 -0.08(-1.39%)
Feb 14, 2012 6.066 6.081 5.904 5.973 31,298 -0.15(-2.40%)
Feb 13, 2012 5.987 6.164 5.968 6.120 59,169 +0.23(+3.82%)
Feb 10, 2012 5.943 6.007 5.871 5.894 32,115 -0.13(-2.19%)
Feb 09, 2012 6.134 6.183 6.002 6.027 27,509 -0.11(-1.76%)
Feb 08, 2012 6.105 6.154 6.061 6.134 44,955 +0.05(+0.80%)
Feb 07, 2012 6.110 6.134 6.056 6.085 28,157 -0.03(-0.48%)
Feb 06, 2012 6.125 6.188 6.110 6.115 111,925 -0.04(-0.64%)
Feb 03, 2012 6.252 6.286 6.144 6.154 178,977 +0.04(+0.72%)
Feb 02, 2012 6.262 6.291 6.066 6.110 160,853 -0.15(-2.42%)
Feb 01, 2012 6.129 6.286 6.083 6.262 151,143 +0.15(+2.48%)
Jan 31, 2012 6.129 6.129 6.085 6.110 54,153 +0.01(+0.24%)
Jan 30, 2012 6.115 6.134 6.090 6.095 71,797 -0.05(-0.80%)
Jan 27, 2012 6.071 6.149 6.061 6.144 73,232 +0.02(+0.40%)
Jan 26, 2012 6.159 6.159 6.076 6.120 56,420 -0.00(-0.08%)
Jan 25, 2012 6.105 6.144 6.056 6.125 69,399 +0.01(+0.16%)
Jan 24, 2012 5.997 6.120 5.997 6.115 82,443 +0.07(+1.22%)
Jan 23, 2012 5.992 6.051 5.987 6.041 13,858 +0.05(+0.82%)
Jan 20, 2012 6.105 6.105 5.943 5.992 124,166 -0.12(-2.00%)
Jan 19, 2012 6.085 6.120 6.050 6.115 53,859 +0.04(+0.64%)
Jan 18, 2012 6.002 6.081 5.948 6.076 66,698 +0.06(+1.06%)
Jan 17, 2012 6.007 6.056 5.927 6.012 114,515 +0.05(+0.90%)
Jan 13, 2012 6.002 6.051 5.904 5.958 61,220 -0.14(-2.33%)
Jan 12, 2012 6.012 6.110 5.934 6.100 70,828 +0.09(+1.47%)
Jan 11, 2012 5.899 6.066 5.880 6.012 108,678 +0.05(+0.90%)
Jan 10, 2012 5.875 5.973 5.801 5.958 109,217 +0.15(+2.61%)
Jan 09, 2012 5.704 5.870 5.655 5.806 116,727 +0.16(+2.77%)
Jan 06, 2012 5.552 5.821 5.552 5.650 161,785 +0.23(+4.15%)
Jan 05, 2012 5.287 5.478 5.287 5.424 119,783 +0.08(+1.47%)
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.