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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 6.510 6.550 6.470 6.520 65,476 +0.06(+0.93%)
Aug 30, 2012 6.430 6.520 6.356 6.460 51,636 +0.00(+0.08%)
Aug 29, 2012 6.465 6.523 6.366 6.455 122,803 +0.12(+1.89%)
Aug 27, 2012 6.381 6.381 6.221 6.336 57,405 +0.00(+0.08%)
Aug 24, 2012 6.156 6.411 6.156 6.331 59,109 +0.15(+2.42%)
Aug 23, 2012 6.111 6.316 6.027 6.181 80,365 +0.06(+0.98%)
Aug 22, 2012 6.057 6.295 6.057 6.121 159,787 +0.08(+1.40%)
Aug 21, 2012 6.171 6.285 6.032 6.037 123,703 -0.10(-1.70%)
Aug 20, 2012 6.211 6.211 6.007 6.141 70,411 -0.07(-1.20%)
Aug 17, 2012 5.997 6.216 5.957 6.216 90,784 +0.19(+3.22%)
Aug 16, 2012 5.888 6.027 5.868 6.022 54,690 +0.14(+2.36%)
Aug 15, 2012 5.719 5.913 5.719 5.883 74,738 +0.12(+2.16%)
Aug 14, 2012 5.913 5.918 5.719 5.759 79,783 -0.10(-1.70%)
Aug 13, 2012 5.883 5.987 5.709 5.858 50,538 -0.01(-0.17%)
Aug 10, 2012 5.878 5.928 5.833 5.868 71,165 -0.01(-0.17%)
Aug 09, 2012 5.938 6.027 5.838 5.878 70,236 -0.06(-1.00%)
Aug 08, 2012 5.913 6.037 5.793 5.938 160,576 +0.00(+0.00%)
Aug 07, 2012 5.784 6.007 5.784 5.938 50,951 +0.19(+3.28%)
Aug 06, 2012 5.962 5.972 5.734 5.749 59,873 -0.22(-3.74%)
Aug 03, 2012 5.754 6.005 5.699 5.972 148,864 +0.36(+6.47%)
Aug 02, 2012 5.615 5.724 5.540 5.610 94,900 +0.26(+4.83%)
Aug 01, 2012 5.659 5.755 5.351 5.351 121,613 -0.25(-4.52%)
Jul 31, 2012 5.788 5.833 5.560 5.605 58,526 -0.18(-3.18%)
Jul 30, 2012 5.779 5.878 5.749 5.788 21,718 +0.00(+0.09%)
Jul 27, 2012 5.535 5.843 5.526 5.784 71,306 +0.30(+5.53%)
Jul 26, 2012 5.630 5.649 5.461 5.480 27,546 -0.05(-0.90%)
Jul 25, 2012 5.495 5.580 5.391 5.530 44,947 +0.09(+1.64%)
Jul 24, 2012 5.749 5.749 5.391 5.441 45,867 -0.25(-4.45%)
Jul 23, 2012 5.739 5.784 5.684 5.694 39,604 -0.16(-2.80%)
Jul 20, 2012 5.833 5.903 5.734 5.858 77,588 -0.00(-0.08%)
Jul 19, 2012 5.923 5.952 5.848 5.863 41,568 -0.05(-0.92%)
Jul 18, 2012 5.923 5.947 5.858 5.918 60,811 +0.00(+0.08%)
Jul 17, 2012 5.918 5.962 5.853 5.913 37,992 +0.03(+0.59%)
Jul 16, 2012 5.962 5.962 5.853 5.878 47,549 -0.10(-1.74%)
Jul 13, 2012 5.992 6.029 5.868 5.982 66,154 +0.04(+0.67%)
Jul 12, 2012 5.878 6.012 5.846 5.943 113,668 +0.04(+0.67%)
Jul 11, 2012 5.962 6.022 5.858 5.903 73,297 -0.07(-1.25%)
Jul 10, 2012 6.111 6.156 5.878 5.977 69,117 -0.10(-1.64%)
Jul 09, 2012 5.943 6.201 5.935 6.077 181,579 +0.12(+2.09%)
Jul 06, 2012 5.913 5.987 5.838 5.952 47,274 -0.00(-0.08%)
Jul 05, 2012 5.962 5.972 5.873 5.957 74,454 -0.00(-0.08%)
Jul 03, 2012 5.798 5.977 5.779 5.962 69,662 +0.09(+1.61%)
Jul 02, 2012 5.610 5.878 5.550 5.868 70,584 +0.32(+5.73%)
Jun 29, 2012 5.485 5.694 5.477 5.550 157,782 +0.20(+3.81%)
Jun 28, 2012 5.615 5.684 5.252 5.346 56,516 -0.34(-5.94%)
Jun 27, 2012 5.679 5.788 5.600 5.684 95,274 +0.05(+0.97%)
Jun 26, 2012 5.515 5.674 5.461 5.630 40,405 +0.15(+2.72%)
Jun 25, 2012 5.461 5.625 5.371 5.480 41,876 -0.06(-1.08%)
Jun 22, 2012 5.505 5.580 5.490 5.540 238,757 +0.08(+1.55%)
Jun 21, 2012 5.560 5.560 5.411 5.456 146,206 -0.09(-1.70%)
Jun 20, 2012 5.828 5.828 5.466 5.550 61,946 -0.30(-5.18%)
Jun 19, 2012 5.600 5.888 5.535 5.853 85,600 +0.29(+5.27%)
Jun 18, 2012 5.585 5.642 5.485 5.560 79,483 -0.10(-1.76%)
Jun 15, 2012 5.366 5.664 5.262 5.659 153,393 +0.27(+4.98%)
Jun 14, 2012 5.316 5.515 5.217 5.391 86,781 +0.14(+2.65%)
Jun 13, 2012 5.456 5.523 5.192 5.252 92,690 -0.19(-3.47%)
Jun 12, 2012 5.197 5.454 5.197 5.441 78,727 +0.24(+4.68%)
Jun 11, 2012 5.505 5.505 5.162 5.197 87,290 -0.26(-4.74%)
Jun 08, 2012 5.471 5.535 5.371 5.456 123,932 -0.03(-0.63%)
Jun 07, 2012 5.669 5.669 5.480 5.490 93,012 -0.08(-1.52%)
Jun 06, 2012 5.779 5.779 5.490 5.575 111,327 -0.18(-3.19%)
Jun 05, 2012 5.774 5.838 5.630 5.759 50,749 -0.07(-1.28%)
Jun 04, 2012 5.808 5.873 5.689 5.833 65,049 +0.02(+0.43%)
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.