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

Haverty Furniture Companies (NY: HVT )

26.90 +0.10 (+0.37%)
Streaming Delayed Price Updated: 3:44 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 (%)
Aug 31, 2010 4.679 4.866 4.588 4.669 2,292 -0.11(-2.21%)
Aug 30, 2010 5.044 5.044 4.732 4.775 177,455 -0.31(-6.04%)
Aug 27, 2010 5.082 5.097 4.770 5.082 148,626 +0.26(+5.48%)
Aug 26, 2010 4.977 5.005 4.804 4.818 837 -0.15(-3.00%)
Aug 25, 2010 4.828 5.005 4.751 4.967 829 +0.12(+2.37%)
Aug 24, 2010 4.780 4.924 4.741 4.852 3,367 +0.05(+1.10%)
Aug 23, 2010 5.087 5.135 4.794 4.799 150,675 -0.24(-4.76%)
Aug 20, 2010 5.140 5.159 4.938 5.039 111,637 -0.14(-2.69%)
Aug 19, 2010 5.288 5.346 5.039 5.178 2,894 -0.15(-2.79%)
Aug 18, 2010 5.500 5.533 5.308 5.327 12,952 -0.19(-3.48%)
Aug 17, 2010 5.312 5.552 5.269 5.519 1,998 +0.28(+5.31%)
Aug 16, 2010 5.207 5.303 5.154 5.241 105,205 -0.01(-0.27%)
Aug 13, 2010 5.255 5.519 5.250 5.255 83,944 -0.25(-4.62%)
Aug 12, 2010 5.394 5.557 5.394 5.509 80,698 +0.03(+0.61%)
Aug 11, 2010 5.677 5.696 5.452 5.476 168,633 -0.34(-5.86%)
Aug 10, 2010 5.922 5.989 5.807 5.816 1,548 -0.19(-3.12%)
Aug 09, 2010 5.960 6.013 5.912 6.004 124,150 +0.10(+1.71%)
Aug 06, 2010 5.903 5.970 5.696 5.903 130,254 +0.00(+0.00%)
Aug 05, 2010 5.932 6.004 5.884 5.903 170,679 -0.06(-0.97%)
Aug 04, 2010 5.840 6.025 5.821 5.960 134,682 +0.13(+2.31%)
Aug 03, 2010 5.845 5.922 5.692 5.826 87,176 -0.03(-0.49%)
Aug 02, 2010 5.932 5.984 5.778 5.855 94,309 +0.04(+0.66%)
Jul 30, 2010 5.816 5.932 5.706 5.816 130,927 +0.00(+0.08%)
Jul 29, 2010 5.941 5.975 5.692 5.812 117,155 -0.06(-0.98%)
Jul 28, 2010 5.869 5.956 5.800 5.869 1,344 -0.06(-1.05%)
Jul 27, 2010 6.090 6.090 5.917 5.932 179,806 -0.13(-2.14%)
Jul 26, 2010 5.980 6.066 5.874 6.061 217,728 +0.08(+1.36%)
Jul 23, 2010 5.807 6.004 5.754 5.980 133,773 +0.13(+2.21%)
Jul 22, 2010 5.754 5.941 5.711 5.850 219,927 +0.20(+3.48%)
Jul 21, 2010 5.677 5.740 5.572 5.653 175,015 +0.02(+0.43%)
Jul 20, 2010 5.480 5.644 5.394 5.629 106,399 +0.07(+1.30%)
Jul 19, 2010 5.562 5.600 5.408 5.557 110,323 +0.00(+0.00%)
Jul 16, 2010 5.557 5.701 5.500 5.557 295,988 -0.18(-3.10%)
Jul 15, 2010 5.783 5.840 5.605 5.735 174,378 -0.06(-0.99%)
Jul 14, 2010 5.879 5.970 5.711 5.792 125,672 -0.11(-1.87%)
Jul 13, 2010 5.903 5.927 5.629 5.903 3,286 +0.34(+6.03%)
Jul 12, 2010 5.509 5.648 5.466 5.567 147,193 +0.02(+0.35%)
Jul 09, 2010 5.548 5.581 5.471 5.548 116,916 -0.02(-0.34%)
Jul 08, 2010 5.567 5.677 5.327 5.567 205,330 +0.11(+1.93%)
Jul 07, 2010 5.245 5.480 5.154 5.461 225,811 +0.22(+4.21%)
Jul 06, 2010 5.241 5.629 5.202 5.241 1,679 -0.24(-4.38%)
Jul 02, 2010 5.480 5.764 5.452 5.480 259,775 -0.26(-4.51%)
Jul 01, 2010 5.888 5.936 5.682 5.740 187,032 -0.16(-2.69%)
Jun 30, 2010 5.898 6.162 5.869 5.898 2,635 -0.19(-3.08%)
Jun 29, 2010 6.244 6.244 6.013 6.085 202,138 -0.36(-5.51%)
Jun 25, 2010 6.440 6.469 6.114 6.440 396,213 +0.27(+4.44%)
Jun 24, 2010 6.335 6.349 6.134 6.167 124,305 -0.19(-3.02%)
Jun 23, 2010 6.239 6.426 6.239 6.359 71,323 +0.09(+1.45%)
Jun 22, 2010 6.267 6.671 6.248 6.267 946 -0.30(-4.60%)
Jun 21, 2010 6.896 6.896 6.517 6.570 200,466 -0.22(-3.18%)
Jun 18, 2010 6.786 6.882 6.776 6.786 212,508 -0.04(-0.63%)
Jun 17, 2010 6.887 6.915 6.786 6.829 77,968 -0.06(-0.84%)
Jun 16, 2010 6.877 6.944 6.829 6.887 108,326 -0.05(-0.69%)
Jun 15, 2010 6.935 6.997 6.819 6.935 1,644 -0.00(-0.07%)
Jun 14, 2010 7.026 7.079 6.877 6.939 260,735 -0.02(-0.28%)
Jun 11, 2010 6.915 7.079 6.800 6.959 171,525 -0.04(-0.55%)
Jun 10, 2010 6.997 7.007 6.829 6.997 1,527 +0.21(+3.04%)
Jun 09, 2010 6.762 7.045 6.584 6.791 267,459 +0.10(+1.51%)
Jun 08, 2010 6.911 6.911 6.675 6.690 281,371 -0.21(-3.06%)
Jun 07, 2010 7.112 7.318 6.882 6.901 223,217 -0.19(-2.71%)
Jun 04, 2010 7.093 7.381 7.055 7.093 160,445 -0.43(-5.68%)
Jun 03, 2010 7.410 7.573 7.323 7.520 117,409 +0.07(+0.90%)
Jun 02, 2010 7.453 7.520 7.299 7.453 141,652 +0.09(+1.24%)
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.