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

Haverty Furniture Companies (NY: HVT )

28.58 -0.12 (-0.42%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Apr 28, 2006 7.253 7.408 7.180 7.326 178,914 +0.02(+0.33%)
Apr 27, 2006 7.180 7.345 7.112 7.301 161,188 +0.10(+1.35%)
Apr 26, 2006 7.399 7.496 7.180 7.204 121,200 -0.17(-2.30%)
Apr 25, 2006 7.355 7.384 7.248 7.374 117,283 +0.02(+0.26%)
Apr 24, 2006 7.496 7.496 7.355 7.355 148,202 -0.26(-3.44%)
Apr 21, 2006 7.690 7.714 7.418 7.617 182,831 +0.05(+0.71%)
Apr 20, 2006 7.471 7.568 7.428 7.563 126,765 +0.05(+0.71%)
Apr 19, 2006 7.447 7.588 7.447 7.510 162,631 -0.00(-0.06%)
Apr 18, 2006 7.083 7.515 7.083 7.515 154,798 +0.43(+6.10%)
Apr 17, 2006 7.059 7.088 7.010 7.083 189,014 -0.00(-0.07%)
Apr 13, 2006 7.103 7.112 7.006 7.088 96,465 -0.01(-0.20%)
Apr 12, 2006 6.875 7.137 6.875 7.103 132,537 -0.01(-0.20%)
Apr 11, 2006 7.039 7.117 7.030 7.117 130,888 +0.10(+1.38%)
Apr 10, 2006 7.059 7.098 6.986 7.020 185,510 -0.05(-0.69%)
Apr 07, 2006 7.175 7.195 7.059 7.069 182,831 -0.06(-0.88%)
Apr 06, 2006 6.836 7.137 6.836 7.132 190,457 +0.15(+2.15%)
Apr 05, 2006 7.180 7.180 6.976 6.981 107,596 -0.23(-3.23%)
Apr 04, 2006 6.986 7.224 6.967 7.214 200,557 +0.16(+2.20%)
Apr 03, 2006 7.010 7.073 6.942 7.059 247,759 +0.10(+1.39%)
Mar 31, 2006 7.083 7.083 6.962 6.962 248,172 -0.12(-1.71%)
Mar 30, 2006 7.122 7.122 6.981 7.083 106,977 -0.03(-0.41%)
Mar 29, 2006 7.185 7.214 7.093 7.112 138,720 +0.00(+0.07%)
Mar 28, 2006 7.088 7.156 6.986 7.107 73,585 +0.02(+0.34%)
Mar 27, 2006 7.180 7.219 7.030 7.083 107,596 -0.10(-1.42%)
Mar 24, 2006 7.166 7.195 7.088 7.185 87,602 +0.02(+0.34%)
Mar 23, 2006 7.107 7.200 7.069 7.161 123,673 +0.03(+0.41%)
Mar 22, 2006 7.001 7.141 6.986 7.132 256,004 +0.10(+1.45%)
Mar 21, 2006 7.238 7.238 7.015 7.030 244,667 -0.17(-2.42%)
Mar 20, 2006 7.132 7.204 7.078 7.204 111,100 +0.08(+1.09%)
Mar 17, 2006 7.137 7.180 7.035 7.127 513,246 +0.04(+0.55%)
Mar 16, 2006 7.122 7.132 7.025 7.088 139,957 -0.02(-0.27%)
Mar 15, 2006 7.030 7.122 7.020 7.107 182,624 +0.07(+1.03%)
Mar 14, 2006 6.947 7.093 6.894 7.035 114,398 +0.09(+1.33%)
Mar 13, 2006 6.884 7.030 6.816 6.942 183,243 +0.06(+0.85%)
Mar 10, 2006 6.860 6.913 6.797 6.884 190,457 +0.03(+0.50%)
Mar 09, 2006 6.841 6.884 6.773 6.850 155,622 +0.03(+0.50%)
Mar 08, 2006 6.695 6.884 6.690 6.816 122,230 +0.11(+1.59%)
Mar 07, 2006 6.739 6.768 6.647 6.710 175,204 -0.10(-1.43%)
Mar 06, 2006 6.346 6.889 6.346 6.807 102,443 +0.00(+0.00%)
Mar 03, 2006 6.913 6.913 6.792 6.807 530,354 -0.10(-1.41%)
Mar 02, 2006 6.879 6.962 6.865 6.904 298,053 +0.01(+0.21%)
Mar 01, 2006 6.913 6.952 6.865 6.889 405,650 -0.02(-0.35%)
Feb 28, 2006 7.010 6.996 6.884 6.913 204,267 -0.10(-1.38%)
Feb 27, 2006 6.909 7.049 6.782 7.010 238,278 +0.12(+1.76%)
Feb 24, 2006 6.792 6.923 6.748 6.889 141,812 +0.06(+0.92%)
Feb 23, 2006 6.773 6.850 6.763 6.826 283,213 +0.05(+0.72%)
Feb 22, 2006 6.792 6.841 6.700 6.778 253,737 -0.07(-1.06%)
Feb 21, 2006 6.942 6.986 6.680 6.850 680,618 -0.33(-4.66%)
Feb 17, 2006 7.200 7.200 7.083 7.185 128,826 -0.02(-0.34%)
Feb 16, 2006 7.001 7.214 7.001 7.209 118,932 +0.26(+3.70%)
Feb 15, 2006 6.928 6.976 6.831 6.952 145,935 +0.02(+0.28%)
Feb 14, 2006 6.841 6.957 6.744 6.933 174,998 +0.14(+2.07%)
Feb 13, 2006 6.841 6.841 6.744 6.792 150,263 -0.01(-0.14%)
Feb 10, 2006 6.787 6.831 6.598 6.802 117,077 +0.04(+0.65%)
Feb 09, 2006 6.792 6.831 6.724 6.758 125,116 -0.03(-0.50%)
Feb 08, 2006 6.768 6.899 6.680 6.792 267,341 -0.19(-2.71%)
Feb 07, 2006 6.986 7.059 6.899 6.981 126,353 -0.00(-0.07%)
Feb 06, 2006 7.025 7.044 6.918 6.986 191,282 -0.08(-1.10%)
Feb 03, 2006 7.379 7.496 7.044 7.064 319,078 -0.34(-4.65%)
Feb 02, 2006 7.229 7.408 7.156 7.408 194,373 +0.13(+1.80%)
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.