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, 2007 5.337 5.375 5.167 5.201 173,761 -0.07(-1.29%)
Aug 30, 2007 5.303 5.424 5.244 5.269 169,433 -0.10(-1.81%)
Aug 29, 2007 5.332 5.380 5.249 5.366 213,337 +0.05(+1.00%)
Aug 28, 2007 5.337 5.351 5.152 5.312 442,133 -0.02(-0.45%)
Aug 27, 2007 5.346 5.361 5.332 5.337 134,804 -0.01(-0.27%)
Aug 24, 2007 5.337 5.380 5.337 5.351 262,806 +0.00(+0.09%)
Aug 23, 2007 5.366 5.375 5.264 5.346 397,199 -0.01(-0.18%)
Aug 22, 2007 5.477 5.521 5.341 5.356 347,935 -0.07(-1.25%)
Aug 21, 2007 5.337 5.458 5.317 5.424 211,069 +0.07(+1.36%)
Aug 20, 2007 5.463 5.477 5.283 5.351 196,022 -0.11(-2.04%)
Aug 17, 2007 5.569 5.579 5.429 5.463 423,170 +0.13(+2.46%)
Aug 16, 2007 5.143 5.492 5.109 5.332 663,716 +0.15(+2.90%)
Aug 15, 2007 5.167 5.356 5.138 5.181 351,851 -0.01(-0.28%)
Aug 14, 2007 5.143 5.230 5.075 5.196 589,717 -0.16(-2.90%)
Aug 13, 2007 5.734 5.861 5.337 5.351 601,673 -0.37(-6.45%)
Aug 10, 2007 6.380 6.554 5.720 5.720 777,495 -0.83(-12.73%)
Aug 09, 2007 6.113 6.554 6.113 6.554 1,344,128 +0.32(+5.14%)
Aug 08, 2007 5.400 6.564 5.400 6.234 1,207,056 +0.87(+16.29%)
Aug 07, 2007 5.084 5.468 4.997 5.361 629,911 +0.24(+4.74%)
Aug 06, 2007 4.982 5.157 4.832 5.118 756,883 +0.27(+5.50%)
Aug 03, 2007 4.885 5.298 4.842 4.851 1,111,002 -0.45(-8.42%)
Aug 02, 2007 5.254 5.327 5.143 5.298 446,668 +0.06(+1.11%)
Aug 01, 2007 5.177 5.409 5.177 5.240 667,014 -0.17(-3.14%)
Jul 31, 2007 5.502 5.545 5.327 5.409 523,140 -0.05(-0.89%)
Jul 30, 2007 5.516 5.754 5.375 5.458 370,815 -0.03(-0.62%)
Jul 27, 2007 5.502 5.642 5.482 5.492 496,344 -0.04(-0.70%)
Jul 26, 2007 5.686 5.739 5.497 5.531 253,943 -0.25(-4.36%)
Jul 25, 2007 5.676 5.909 5.569 5.783 498,817 +0.16(+2.76%)
Jul 24, 2007 5.807 5.807 5.589 5.628 455,325 -0.19(-3.33%)
Jul 23, 2007 5.836 5.895 5.798 5.822 316,604 -0.00(-0.08%)
Jul 20, 2007 5.895 5.904 5.768 5.827 404,619 -0.08(-1.40%)
Jul 19, 2007 5.953 5.977 5.899 5.909 274,761 -0.00(-0.08%)
Jul 18, 2007 5.870 5.967 5.870 5.914 267,959 +0.00(+0.08%)
Jul 17, 2007 6.016 6.055 5.904 5.909 200,145 -0.13(-2.17%)
Jul 16, 2007 6.069 6.113 6.016 6.040 431,621 -0.03(-0.48%)
Jul 13, 2007 6.055 6.113 6.021 6.069 198,908 +0.01(+0.24%)
Jul 12, 2007 6.021 6.186 6.021 6.055 215,398 +0.07(+1.22%)
Jul 11, 2007 5.924 6.001 5.904 5.982 345,049 +0.04(+0.65%)
Jul 10, 2007 6.006 6.113 5.943 5.943 424,201 -0.09(-1.53%)
Jul 09, 2007 5.870 6.103 5.870 6.035 800,169 +0.27(+4.63%)
Jul 06, 2007 5.783 5.831 5.739 5.768 317,635 +0.02(+0.42%)
Jul 05, 2007 5.696 5.749 5.667 5.744 186,541 +0.04(+0.77%)
Jul 03, 2007 5.705 5.705 5.652 5.700 125,322 +0.01(+0.17%)
Jul 02, 2007 5.696 5.783 5.667 5.691 457,180 +0.03(+0.51%)
Jun 29, 2007 5.773 5.778 5.652 5.662 345,462 -0.09(-1.52%)
Jun 28, 2007 5.715 5.778 5.705 5.749 274,968 +0.01(+0.25%)
Jun 27, 2007 5.652 5.739 5.652 5.734 296,817 +0.03(+0.60%)
Jun 26, 2007 5.725 5.764 5.671 5.700 365,868 +0.00(+0.00%)
Jun 25, 2007 5.759 5.773 5.676 5.700 260,745 -0.06(-1.01%)
Jun 22, 2007 5.812 5.812 5.676 5.759 732,561 -0.05(-0.92%)
Jun 21, 2007 5.686 5.831 5.472 5.812 350,615 +0.09(+1.61%)
Jun 20, 2007 5.812 5.831 5.628 5.720 455,119 -0.06(-1.01%)
Jun 19, 2007 5.875 5.875 5.730 5.778 248,172 -0.12(-2.06%)
Jun 18, 2007 5.992 6.006 5.841 5.899 522,727 -0.09(-1.54%)
Jun 15, 2007 5.943 6.021 5.928 5.992 360,921 +0.13(+2.15%)
Jun 14, 2007 5.880 5.904 5.846 5.865 448,317 -0.03(-0.49%)
Jun 13, 2007 5.851 5.933 5.798 5.895 357,005 +0.07(+1.17%)
Jun 12, 2007 5.749 5.875 5.749 5.827 375,556 +0.07(+1.26%)
Jun 11, 2007 5.749 5.788 5.691 5.754 281,770 -0.01(-0.25%)
Jun 08, 2007 5.676 5.778 5.667 5.768 176,647 +0.09(+1.54%)
Jun 07, 2007 5.870 5.870 5.667 5.681 307,535 -0.20(-3.38%)
Jun 06, 2007 5.870 5.919 5.846 5.880 320,521 +0.00(+0.08%)
Jun 05, 2007 5.880 5.904 5.798 5.875 363,188 -0.05(-0.90%)
Jun 04, 2007 5.928 5.962 5.885 5.928 155,622 -0.03(-0.49%)
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.