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 (%)
Aug 31, 2011 5.675 5.782 5.457 5.738 102,978 +0.08(+1.37%)
Aug 30, 2011 5.578 5.748 5.515 5.660 54,898 +0.03(+0.60%)
Aug 29, 2011 5.423 5.665 5.423 5.627 100,159 +0.27(+5.06%)
Aug 26, 2011 5.259 5.447 5.225 5.355 119,659 +0.05(+1.00%)
Aug 25, 2011 5.665 5.665 5.283 5.302 112,063 -0.31(-5.52%)
Aug 24, 2011 5.573 5.801 5.535 5.612 133,632 +0.02(+0.43%)
Aug 23, 2011 5.230 5.617 5.200 5.588 127,017 +0.42(+8.05%)
Aug 22, 2011 5.259 5.263 5.002 5.171 123,961 +0.09(+1.71%)
Aug 19, 2011 4.707 5.346 4.639 5.084 177,459 +0.29(+6.06%)
Aug 18, 2011 4.847 4.881 4.658 4.794 207,177 -0.20(-3.98%)
Aug 17, 2011 5.133 5.176 4.895 4.992 95,915 -0.12(-2.37%)
Aug 16, 2011 5.128 5.210 4.983 5.113 104,426 -0.09(-1.68%)
Aug 15, 2011 5.133 5.331 5.041 5.200 141,936 +0.11(+2.19%)
Aug 12, 2011 5.263 5.263 4.978 5.089 86,242 -0.14(-2.69%)
Aug 11, 2011 4.983 5.389 4.837 5.230 202,624 +0.30(+5.99%)
Aug 10, 2011 5.598 5.598 4.924 4.934 141,905 -0.76(-13.35%)
Aug 09, 2011 5.573 5.806 4.949 5.694 226,258 +0.48(+9.19%)
Aug 08, 2011 5.573 5.752 5.210 5.215 210,831 -0.50(-8.81%)
Aug 05, 2011 5.646 5.927 5.399 5.719 181,831 +0.15(+2.79%)
Aug 04, 2011 5.142 5.786 5.142 5.564 258,124 +0.34(+6.59%)
Aug 03, 2011 4.978 5.263 4.871 5.220 125,433 +0.27(+5.38%)
Aug 02, 2011 5.283 5.433 4.944 4.954 141,794 -0.38(-7.08%)
Aug 01, 2011 5.438 5.462 5.254 5.331 101,642 -0.04(-0.72%)
Jul 29, 2011 5.268 5.389 5.181 5.370 81,793 +0.04(+0.73%)
Jul 28, 2011 5.438 5.530 5.297 5.331 61,445 -0.12(-2.13%)
Jul 27, 2011 5.525 5.578 5.414 5.447 174,636 -0.10(-1.83%)
Jul 26, 2011 5.719 5.767 5.486 5.549 53,023 -0.17(-3.05%)
Jul 25, 2011 5.738 5.811 5.699 5.723 49,325 -0.09(-1.50%)
Jul 22, 2011 5.811 5.811 5.806 5.811 67,228 +0.00(+0.08%)
Jul 21, 2011 5.743 5.811 5.685 5.806 49,878 +0.11(+1.87%)
Jul 20, 2011 5.728 5.728 5.656 5.699 17,837 -0.01(-0.25%)
Jul 19, 2011 5.627 5.723 5.564 5.714 109,467 +0.15(+2.79%)
Jul 18, 2011 5.598 5.665 5.510 5.559 64,989 -0.08(-1.37%)
Jul 15, 2011 5.467 5.636 5.467 5.636 93,947 +0.17(+3.19%)
Jul 14, 2011 5.593 5.593 5.428 5.462 78,483 -0.14(-2.51%)
Jul 13, 2011 5.564 5.772 5.530 5.602 100,657 +0.07(+1.31%)
Jul 12, 2011 5.535 5.723 5.452 5.530 87,122 -0.02(-0.44%)
Jul 11, 2011 5.559 5.607 5.462 5.554 46,857 -0.10(-1.80%)
Jul 08, 2011 5.694 5.767 5.559 5.656 81,554 -0.15(-2.59%)
Jul 07, 2011 5.743 5.888 5.719 5.806 82,836 +0.15(+2.65%)
Jul 06, 2011 5.651 5.782 5.612 5.656 76,882 -0.02(-0.34%)
Jul 05, 2011 5.583 5.685 5.525 5.675 48,197 +0.07(+1.30%)
Jul 01, 2011 5.578 5.791 5.568 5.602 235,607 +0.03(+0.52%)
Jun 30, 2011 5.380 5.622 5.355 5.573 190,931 +0.23(+4.35%)
Jun 29, 2011 5.559 5.559 5.307 5.341 104,979 -0.16(-2.90%)
Jun 28, 2011 5.254 5.510 5.220 5.501 118,147 +0.29(+5.48%)
Jun 27, 2011 5.326 5.510 5.157 5.215 134,813 -0.12(-2.27%)
Jun 24, 2011 5.384 5.646 5.254 5.336 346,415 -0.04(-0.72%)
Jun 23, 2011 5.099 5.409 5.066 5.375 75,100 +0.19(+3.74%)
Jun 22, 2011 5.307 5.336 5.128 5.181 53,498 -0.15(-2.90%)
Jun 21, 2011 5.336 5.520 5.113 5.336 182,519 +0.03(+0.55%)
Jun 20, 2011 5.234 5.317 5.225 5.307 69,119 +0.12(+2.24%)
Jun 17, 2011 5.234 5.326 5.186 5.191 129,712 +0.02(+0.47%)
Jun 16, 2011 5.162 5.220 5.075 5.167 84,540 +0.03(+0.57%)
Jun 15, 2011 5.089 5.307 5.084 5.138 70,480 -0.02(-0.47%)
Jun 14, 2011 5.191 5.196 5.084 5.162 68,956 +0.06(+1.23%)
Jun 13, 2011 5.152 5.200 5.084 5.099 71,959 -0.04(-0.85%)
Jun 10, 2011 5.094 5.278 5.094 5.142 64,855 +0.02(+0.38%)
Jun 09, 2011 5.123 5.230 5.031 5.123 51,410 +0.03(+0.57%)
Jun 08, 2011 5.157 5.196 5.060 5.094 68,710 -0.09(-1.68%)
Jun 07, 2011 5.230 5.302 5.171 5.181 85,899 +0.01(+0.28%)
Jun 06, 2011 5.113 5.215 5.099 5.167 122,238 +0.04(+0.85%)
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.