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

Haverty Furniture Companies (NY: HVT )

28.70 -0.78 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2007 6.331 6.331 6.161 6.190 569,723 -0.12(-1.85%)
Apr 27, 2007 6.399 6.399 6.244 6.307 346,905 -0.09(-1.37%)
Apr 26, 2007 6.380 6.409 6.239 6.394 278,472 +0.02(+0.38%)
Apr 25, 2007 6.423 6.423 6.346 6.370 347,729 -0.01(-0.15%)
Apr 24, 2007 6.428 6.438 6.351 6.380 308,566 -0.02(-0.30%)
Apr 23, 2007 6.477 6.482 6.380 6.399 198,702 -0.06(-0.90%)
Apr 20, 2007 6.525 6.525 6.394 6.457 512,009 +0.05(+0.83%)
Apr 19, 2007 6.355 6.496 6.312 6.404 743,897 +0.02(+0.30%)
Apr 18, 2007 6.365 6.414 6.331 6.385 503,970 +0.00(+0.08%)
Apr 17, 2007 6.433 6.438 6.336 6.380 126,353 -0.04(-0.68%)
Apr 16, 2007 6.452 6.511 6.365 6.423 219,933 +0.01(+0.23%)
Apr 13, 2007 6.404 6.462 6.360 6.409 541,691 -0.01(-0.15%)
Apr 12, 2007 6.452 6.477 6.331 6.418 301,557 -0.02(-0.38%)
Apr 11, 2007 6.501 6.528 6.404 6.443 478,411 -0.06(-0.97%)
Apr 10, 2007 6.545 6.579 6.477 6.506 454,707 -0.05(-0.74%)
Apr 09, 2007 6.647 6.647 6.516 6.554 802,230 -0.12(-1.82%)
Apr 05, 2007 6.676 6.845 6.603 6.676 348,141 -0.02(-0.36%)
Apr 04, 2007 6.734 6.841 6.695 6.700 293,106 -0.04(-0.65%)
Apr 03, 2007 6.870 6.899 6.690 6.744 625,377 -0.12(-1.70%)
Apr 02, 2007 6.792 6.909 6.739 6.860 507,062 +0.07(+1.00%)
Mar 30, 2007 6.972 7.001 6.714 6.792 693,603 -0.16(-2.37%)
Mar 29, 2007 6.860 7.122 6.797 6.957 349,378 +0.15(+2.14%)
Mar 28, 2007 6.996 7.006 6.792 6.811 551,997 -0.23(-3.31%)
Mar 27, 2007 7.103 7.156 6.967 7.044 142,224 -0.11(-1.49%)
Mar 26, 2007 7.132 7.277 7.044 7.151 121,818 +0.01(+0.20%)
Mar 23, 2007 7.175 7.214 7.054 7.137 98,114 -0.01(-0.14%)
Mar 22, 2007 7.200 7.209 7.006 7.146 122,643 -0.03(-0.47%)
Mar 21, 2007 7.010 7.200 6.889 7.180 187,571 +0.19(+2.78%)
Mar 20, 2007 6.826 6.996 6.797 6.986 232,094 +0.15(+2.13%)
Mar 19, 2007 6.899 7.020 6.802 6.841 317,429 -0.02(-0.35%)
Mar 16, 2007 6.976 7.073 6.841 6.865 364,837 -0.12(-1.67%)
Mar 15, 2007 6.909 7.049 6.875 6.981 373,082 +0.08(+1.20%)
Mar 14, 2007 6.841 6.904 6.778 6.899 234,361 +0.06(+0.85%)
Mar 13, 2007 7.035 6.996 6.841 6.841 324,025 -0.19(-2.76%)
Mar 12, 2007 6.913 7.083 6.879 7.035 126,353 +0.04(+0.62%)
Mar 09, 2007 6.942 7.069 6.918 6.991 347,523 +0.11(+1.62%)
Mar 08, 2007 6.816 6.962 6.816 6.879 206,741 +0.04(+0.57%)
Mar 07, 2007 6.841 6.875 6.763 6.841 180,563 +0.00(+0.00%)
Mar 06, 2007 6.739 6.957 6.705 6.841 201,382 +0.15(+2.25%)
Mar 05, 2007 6.802 6.865 6.661 6.690 215,398 -0.16(-2.34%)
Mar 02, 2007 6.962 6.986 6.816 6.850 259,714 -0.16(-2.28%)
Mar 01, 2007 7.006 7.122 6.913 7.010 322,019 -0.08(-1.10%)
Feb 28, 2007 7.117 7.141 7.015 7.088 311,864 -0.05(-0.75%)
Feb 27, 2007 6.768 7.209 6.768 7.141 288,984 -0.04(-0.61%)
Feb 26, 2007 7.195 7.243 7.156 7.185 380,709 -0.01(-0.13%)
Feb 23, 2007 7.277 7.345 7.156 7.195 251,882 -0.08(-1.13%)
Feb 22, 2007 7.287 7.399 7.190 7.277 213,543 -0.03(-0.40%)
Feb 21, 2007 7.864 7.864 7.238 7.306 288,572 -0.40(-5.16%)
Feb 20, 2007 7.408 7.869 7.369 7.704 332,064 +0.28(+3.72%)
Feb 16, 2007 7.403 7.466 7.321 7.428 131,506 +0.02(+0.33%)
Feb 15, 2007 7.413 7.481 7.350 7.403 139,957 +0.00(+0.07%)
Feb 14, 2007 7.437 7.491 7.374 7.399 153,804 -0.05(-0.65%)
Feb 13, 2007 7.500 7.534 7.384 7.447 110,069 -0.03(-0.45%)
Feb 12, 2007 7.432 7.578 7.399 7.481 161,200 +0.07(+0.98%)
Feb 09, 2007 7.496 7.656 7.379 7.408 138,308 -0.10(-1.36%)
Feb 08, 2007 7.568 7.636 7.447 7.510 155,210 -0.15(-1.90%)
Feb 07, 2007 7.597 7.685 7.481 7.656 127,384 +0.06(+0.77%)
Feb 06, 2007 7.471 7.612 7.423 7.597 138,308 +0.12(+1.62%)
Feb 05, 2007 7.578 7.578 7.365 7.476 129,445 -0.12(-1.53%)
Feb 02, 2007 7.563 7.656 7.432 7.593 194,580 +0.02(+0.26%)
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.