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

Haverty Furniture Companies (NY: HVT )

26.98 -0.56 (-2.03%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 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, 2004 7.938 8.120 7.875 8.120 99,661 +0.21(+2.67%)
Aug 30, 2004 8.058 8.077 7.799 7.909 106,542 -0.19(-2.31%)
Aug 27, 2004 7.938 8.096 7.856 8.096 61,506 +0.14(+1.75%)
Aug 26, 2004 8.197 8.197 7.919 7.957 104,248 -0.29(-3.49%)
Aug 25, 2004 8.120 8.254 8.014 8.245 43,784 +0.10(+1.24%)
Aug 24, 2004 8.259 8.321 8.038 8.144 90,070 -0.07(-0.82%)
Aug 23, 2004 8.278 8.485 8.101 8.211 173,886 -0.07(-0.81%)
Aug 20, 2004 7.871 8.278 7.871 8.278 122,804 +0.41(+5.18%)
Aug 19, 2004 8.058 8.264 7.856 7.871 224,968 -0.21(-2.61%)
Aug 18, 2004 8.086 8.173 7.938 8.082 80,688 -0.00(-0.06%)
Aug 17, 2004 8.130 8.226 7.995 8.086 93,198 +0.08(+0.96%)
Aug 16, 2004 7.746 8.149 7.746 8.010 194,319 +0.28(+3.66%)
Aug 13, 2004 7.746 7.875 7.688 7.727 90,696 -0.00(-0.06%)
Aug 12, 2004 7.770 7.914 7.698 7.732 86,734 -0.09(-1.10%)
Aug 11, 2004 7.957 7.981 7.727 7.818 131,353 -0.17(-2.16%)
Aug 10, 2004 7.976 8.062 7.947 7.991 85,483 +0.03(+0.36%)
Aug 09, 2004 7.794 8.000 7.741 7.962 170,967 +0.17(+2.15%)
Aug 06, 2004 7.803 7.928 7.674 7.794 111,754 -0.01(-0.12%)
Aug 05, 2004 8.182 8.182 7.770 7.803 271,463 -0.38(-4.63%)
Aug 04, 2004 8.369 8.369 8.096 8.182 380,090 -0.24(-2.79%)
Aug 03, 2004 8.681 8.681 8.369 8.417 339,225 -0.29(-3.31%)
Aug 02, 2004 8.897 8.897 8.676 8.705 156,581 -0.21(-2.37%)
Jul 30, 2004 8.787 8.998 8.748 8.916 129,685 +0.09(+1.03%)
Jul 29, 2004 8.043 8.887 8.043 8.825 520,200 +0.78(+9.72%)
Jul 28, 2004 8.058 8.168 7.890 8.043 106,750 -0.04(-0.53%)
Jul 27, 2004 7.674 8.115 7.674 8.086 148,658 +0.39(+5.05%)
Jul 26, 2004 7.770 7.794 7.674 7.698 92,364 -0.08(-0.99%)
Jul 23, 2004 7.794 7.914 7.722 7.775 91,738 +0.00(+0.06%)
Jul 22, 2004 7.938 7.938 7.674 7.770 273,131 -0.19(-2.41%)
Jul 21, 2004 8.106 8.130 7.957 7.962 209,122 -0.09(-1.07%)
Jul 20, 2004 8.000 8.077 7.962 8.048 79,645 +0.04(+0.48%)
Jul 19, 2004 7.842 8.048 7.813 8.010 150,952 +0.19(+2.45%)
Jul 16, 2004 8.154 8.154 7.741 7.818 184,937 -0.31(-3.83%)
Jul 15, 2004 8.082 8.154 8.038 8.130 149,492 +0.05(+0.59%)
Jul 14, 2004 8.202 8.202 8.062 8.082 101,121 -0.12(-1.46%)
Jul 13, 2004 8.082 8.273 8.082 8.202 213,501 +0.14(+1.79%)
Jul 12, 2004 8.154 8.202 7.986 8.058 187,856 -0.08(-0.94%)
Jul 09, 2004 8.154 8.202 8.086 8.134 115,507 +0.01(+0.12%)
Jul 08, 2004 8.130 8.336 8.115 8.125 411,156 +0.08(+0.95%)
Jul 07, 2004 8.010 8.221 8.000 8.048 133,646 +0.11(+1.33%)
Jul 06, 2004 8.163 8.163 7.933 7.943 216,837 -0.22(-2.70%)
Jul 02, 2004 8.202 8.202 8.086 8.163 84,024 -0.02(-0.23%)
Jul 01, 2004 8.389 8.389 8.134 8.182 179,933 -0.20(-2.40%)
Jun 30, 2004 8.681 8.753 8.345 8.384 289,185 -0.27(-3.16%)
Jun 29, 2004 8.614 8.676 8.489 8.657 208,705 +0.04(+0.50%)
Jun 28, 2004 8.561 8.791 8.532 8.614 164,295 +0.10(+1.18%)
Jun 25, 2004 8.561 8.595 8.413 8.513 168,882 -0.05(-0.56%)
Jun 24, 2004 8.513 8.672 8.461 8.561 62,340 +0.05(+0.56%)
Jun 23, 2004 8.317 8.513 8.187 8.513 114,256 +0.26(+3.14%)
Jun 22, 2004 8.465 8.465 8.125 8.254 182,018 -0.17(-2.05%)
Jun 21, 2004 8.585 8.604 8.422 8.427 119,051 -0.19(-2.17%)
Jun 18, 2004 8.528 8.619 8.365 8.614 300,444 +0.09(+1.01%)
Jun 17, 2004 8.202 8.537 8.058 8.528 301,070 +0.37(+4.59%)
Jun 16, 2004 8.096 8.254 7.875 8.154 139,901 +0.06(+0.71%)
Jun 15, 2004 7.986 8.273 7.962 8.096 189,315 +0.11(+1.38%)
Jun 14, 2004 8.230 8.235 7.923 7.986 222,258 -0.29(-3.53%)
Jun 10, 2004 7.866 8.321 7.866 8.278 239,146 +0.43(+5.44%)
Jun 09, 2004 8.130 8.149 7.827 7.851 239,563 -0.36(-4.38%)
Jun 08, 2004 8.154 8.211 8.072 8.211 167,840 +0.09(+1.12%)
Jun 07, 2004 8.010 8.211 8.010 8.120 242,899 +0.08(+1.01%)
Jun 04, 2004 8.250 8.250 7.986 8.038 246,443 -0.21(-2.56%)
Jun 03, 2004 8.384 8.384 8.082 8.250 428,879 -0.13(-1.60%)
Jun 02, 2004 8.561 8.561 8.154 8.384 1,004,123 -0.11(-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.