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 (%)
Jul 31, 2003 7.568 8.058 7.564 7.938 229,764 +0.49(+6.57%)
Jul 30, 2003 7.530 7.530 7.242 7.449 248,737 -0.03(-0.45%)
Jul 29, 2003 7.578 7.602 7.362 7.482 112,588 -0.07(-0.95%)
Jul 28, 2003 7.434 7.578 7.410 7.554 120,928 +0.14(+1.94%)
Jul 25, 2003 7.362 7.434 7.290 7.410 69,429 +0.07(+0.91%)
Jul 24, 2003 7.554 7.693 7.122 7.343 359,449 -0.21(-2.79%)
Jul 23, 2003 7.434 7.559 7.353 7.554 76,101 +0.12(+1.61%)
Jul 22, 2003 7.367 7.434 7.290 7.434 91,738 +0.02(+0.26%)
Jul 21, 2003 7.429 7.578 7.266 7.415 84,858 -0.01(-0.19%)
Jul 18, 2003 7.338 7.429 7.314 7.429 105,499 +0.07(+0.91%)
Jul 17, 2003 7.516 7.626 7.314 7.362 90,904 -0.12(-1.60%)
Jul 16, 2003 7.602 7.722 7.463 7.482 88,611 -0.16(-2.07%)
Jul 15, 2003 7.674 7.770 7.626 7.640 95,491 +0.04(+0.50%)
Jul 14, 2003 7.794 7.914 7.602 7.602 251,447 -0.16(-2.04%)
Jul 11, 2003 7.875 7.875 7.722 7.760 239,771 -0.12(-1.46%)
Jul 10, 2003 8.082 8.082 7.650 7.875 553,977 -0.40(-4.81%)
Jul 09, 2003 8.441 8.441 8.082 8.273 184,520 -0.20(-2.38%)
Jul 08, 2003 8.393 8.489 8.369 8.475 248,737 +0.08(+0.97%)
Jul 07, 2003 8.178 8.393 8.178 8.393 310,452 +0.24(+2.94%)
Jul 03, 2003 8.154 8.197 8.134 8.154 64,008 +0.00(+0.00%)
Jul 02, 2003 8.067 8.182 8.067 8.154 430,547 +0.08(+1.01%)
Jul 01, 2003 8.321 8.321 7.995 8.072 155,539 -0.32(-3.83%)
Jun 30, 2003 8.173 8.393 8.062 8.393 370,499 +0.22(+2.70%)
Jun 27, 2003 8.058 8.178 7.914 8.173 163,253 +0.12(+1.43%)
Jun 26, 2003 7.530 8.058 7.530 8.058 140,944 +0.51(+6.80%)
Jun 25, 2003 7.458 7.746 7.458 7.544 123,638 +0.11(+1.48%)
Jun 24, 2003 7.434 7.554 7.319 7.434 62,549 +0.01(+0.13%)
Jun 23, 2003 7.722 7.722 7.194 7.425 200,991 -0.34(-4.33%)
Jun 20, 2003 7.775 7.818 7.650 7.760 83,190 +0.03(+0.37%)
Jun 19, 2003 7.568 7.986 7.568 7.732 119,468 +0.20(+2.61%)
Jun 18, 2003 7.880 7.880 7.530 7.535 167,423 -0.34(-4.32%)
Jun 17, 2003 7.856 7.967 7.755 7.875 103,831 +0.02(+0.24%)
Jun 16, 2003 7.554 7.938 7.554 7.856 195,987 +0.35(+4.66%)
Jun 13, 2003 7.626 7.674 7.396 7.506 124,889 -0.12(-1.57%)
Jun 12, 2003 7.890 7.923 7.578 7.626 263,540 -0.28(-3.58%)
Jun 11, 2003 7.746 8.010 7.732 7.909 133,229 +0.14(+1.79%)
Jun 10, 2003 7.410 7.813 7.410 7.770 264,583 +0.36(+4.85%)
Jun 09, 2003 8.101 8.206 7.338 7.410 498,308 -0.69(-8.53%)
Jun 06, 2003 8.034 8.154 8.034 8.101 237,478 +0.07(+0.84%)
Jun 05, 2003 7.497 8.034 7.497 8.034 357,572 +0.54(+7.17%)
Jun 04, 2003 7.386 7.506 7.314 7.497 80,479 +0.11(+1.49%)
Jun 03, 2003 7.626 7.626 7.290 7.386 223,717 -0.24(-3.14%)
Jun 02, 2003 7.410 7.760 7.410 7.626 293,147 +0.22(+2.91%)
May 30, 2003 7.300 7.540 7.300 7.410 166,380 +0.25(+3.55%)
May 29, 2003 6.787 7.190 6.787 7.156 235,393 +0.32(+4.70%)
May 28, 2003 6.643 6.839 6.571 6.835 135,731 +0.29(+4.40%)
May 27, 2003 6.523 6.576 6.484 6.547 54,417 +0.02(+0.37%)
May 23, 2003 6.379 6.547 6.345 6.523 50,873 +0.14(+2.26%)
May 22, 2003 6.336 6.379 6.283 6.379 48,162 +0.05(+0.76%)
May 21, 2003 6.326 6.331 6.221 6.331 71,306 +0.00(+0.08%)
May 20, 2003 6.288 6.341 6.269 6.326 54,417 +0.04(+0.69%)
May 19, 2003 6.475 6.523 6.235 6.283 119,468 -0.19(-2.96%)
May 16, 2003 6.763 6.787 6.475 6.475 185,979 -0.34(-4.93%)
May 15, 2003 6.787 6.825 6.715 6.811 74,225 +0.14(+2.16%)
May 14, 2003 6.926 6.931 6.662 6.667 159,708 -0.21(-3.07%)
May 13, 2003 6.859 6.883 6.715 6.878 82,564 -0.01(-0.21%)
May 12, 2003 6.691 6.931 6.691 6.892 205,161 +0.15(+2.28%)
May 09, 2003 6.571 6.739 6.571 6.739 35,444 +0.17(+2.55%)
May 08, 2003 6.624 6.676 6.499 6.571 233,100 -0.05(-0.72%)
May 07, 2003 6.571 6.667 6.475 6.619 94,449 +0.00(+0.07%)
May 06, 2003 6.427 6.763 6.427 6.614 74,016 +0.14(+2.15%)
May 05, 2003 6.667 6.667 6.355 6.475 145,531 -0.17(-2.53%)
May 02, 2003 6.273 6.643 6.273 6.643 80,479 +0.37(+5.89%)
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.