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 (%)
Jul 30, 2004 8.792 9.003 8.753 8.921 129,610 +0.09(+1.03%)
Jul 29, 2004 8.048 8.893 8.048 8.830 519,900 +0.78(+9.72%)
Jul 28, 2004 8.062 8.173 7.894 8.048 106,688 -0.04(-0.53%)
Jul 27, 2004 7.678 8.120 7.678 8.091 148,572 +0.39(+5.05%)
Jul 26, 2004 7.774 7.798 7.678 7.702 92,310 -0.08(-0.99%)
Jul 23, 2004 7.798 7.918 7.726 7.779 91,685 +0.00(+0.06%)
Jul 22, 2004 7.942 7.942 7.678 7.774 272,973 -0.19(-2.41%)
Jul 21, 2004 8.110 8.134 7.962 7.966 209,001 -0.09(-1.07%)
Jul 20, 2004 8.005 8.082 7.966 8.053 79,599 +0.04(+0.48%)
Jul 19, 2004 7.846 8.053 7.818 8.014 150,864 +0.19(+2.45%)
Jul 16, 2004 8.158 8.158 7.746 7.822 184,830 -0.31(-3.83%)
Jul 15, 2004 8.086 8.158 8.043 8.134 149,406 +0.05(+0.59%)
Jul 14, 2004 8.206 8.206 8.067 8.086 101,062 -0.12(-1.46%)
Jul 13, 2004 8.086 8.278 8.086 8.206 213,377 +0.14(+1.79%)
Jul 12, 2004 8.158 8.206 7.990 8.062 187,747 -0.08(-0.94%)
Jul 09, 2004 8.158 8.206 8.091 8.139 115,440 +0.01(+0.12%)
Jul 08, 2004 8.134 8.341 8.120 8.130 410,919 +0.08(+0.95%)
Jul 07, 2004 8.014 8.225 8.005 8.053 133,569 +0.11(+1.33%)
Jul 06, 2004 8.168 8.168 7.938 7.947 216,711 -0.22(-2.70%)
Jul 02, 2004 8.206 8.206 8.091 8.168 83,975 -0.02(-0.23%)
Jul 01, 2004 8.393 8.393 8.139 8.187 179,829 -0.20(-2.40%)
Jun 30, 2004 8.686 8.758 8.350 8.389 289,018 -0.27(-3.16%)
Jun 29, 2004 8.619 8.681 8.494 8.662 208,585 +0.04(+0.50%)
Jun 28, 2004 8.566 8.797 8.537 8.619 164,200 +0.10(+1.18%)
Jun 25, 2004 8.566 8.600 8.417 8.518 168,785 -0.05(-0.56%)
Jun 24, 2004 8.518 8.677 8.465 8.566 62,304 +0.05(+0.56%)
Jun 23, 2004 8.321 8.518 8.192 8.518 114,190 +0.26(+3.14%)
Jun 22, 2004 8.470 8.470 8.130 8.259 181,912 -0.17(-2.05%)
Jun 21, 2004 8.590 8.609 8.427 8.432 118,983 -0.19(-2.17%)
Jun 18, 2004 8.533 8.624 8.369 8.619 300,270 +0.09(+1.01%)
Jun 17, 2004 8.206 8.542 8.062 8.533 300,896 +0.37(+4.59%)
Jun 16, 2004 8.101 8.259 7.880 8.158 139,820 +0.06(+0.71%)
Jun 15, 2004 7.990 8.278 7.966 8.101 189,206 +0.11(+1.38%)
Jun 14, 2004 8.235 8.240 7.928 7.990 222,129 -0.29(-3.53%)
Jun 10, 2004 7.870 8.326 7.870 8.283 239,008 +0.43(+5.44%)
Jun 09, 2004 8.134 8.153 7.832 7.856 239,424 -0.36(-4.38%)
Jun 08, 2004 8.158 8.216 8.077 8.216 167,743 +0.09(+1.12%)
Jun 07, 2004 8.014 8.216 8.014 8.125 242,758 +0.08(+1.01%)
Jun 04, 2004 8.254 8.254 7.990 8.043 246,301 -0.21(-2.56%)
Jun 03, 2004 8.389 8.389 8.086 8.254 428,631 -0.13(-1.60%)
Jun 02, 2004 8.566 8.566 8.158 8.389 1,003,542 -0.11(-1.24%)
Jun 01, 2004 8.451 8.739 8.451 8.494 247,134 +0.07(+0.85%)
May 28, 2004 8.777 8.845 8.422 8.422 155,449 -0.36(-4.05%)
May 27, 2004 8.677 8.912 8.629 8.777 77,099 +0.14(+1.61%)
May 26, 2004 8.542 8.667 8.470 8.638 95,436 +0.10(+1.18%)
May 25, 2004 8.595 8.638 8.398 8.537 275,474 -0.06(-0.67%)
May 24, 2004 8.437 8.869 8.437 8.595 124,817 +0.16(+1.88%)
May 21, 2004 8.422 8.533 8.278 8.437 138,362 +0.01(+0.17%)
May 20, 2004 8.230 8.432 8.182 8.422 153,782 +0.19(+2.27%)
May 19, 2004 8.398 8.456 8.230 8.235 141,071 -0.09(-1.04%)
May 18, 2004 8.206 8.470 8.197 8.321 110,231 +0.12(+1.40%)
May 17, 2004 8.441 8.441 8.182 8.206 235,674 -0.24(-2.79%)
May 14, 2004 8.398 8.552 8.336 8.441 166,076 +0.09(+1.03%)
May 13, 2004 8.470 8.470 8.211 8.355 207,960 -0.12(-1.36%)
May 12, 2004 8.326 8.475 8.182 8.470 246,718 +0.07(+0.80%)
May 11, 2004 8.254 8.432 8.254 8.403 201,917 +0.19(+2.34%)
May 10, 2004 8.168 8.360 8.038 8.211 290,894 -0.03(-0.35%)
May 07, 2004 8.254 8.638 8.163 8.240 334,028 -0.01(-0.17%)
May 06, 2004 8.566 8.590 8.192 8.254 325,067 -0.35(-4.02%)
May 05, 2004 8.533 8.686 8.533 8.600 169,410 +0.10(+1.13%)
May 04, 2004 8.638 8.686 8.441 8.504 218,587 -0.08(-0.89%)
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.