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 (%)
Feb 27, 2009 4.206 4.793 4.206 4.269 0 +0.06(+1.38%)
Feb 26, 2009 4.434 4.434 4.172 4.211 164,298 -0.18(-4.19%)
Feb 25, 2009 4.531 4.604 4.250 4.395 231,801 -0.18(-3.92%)
Feb 24, 2009 4.463 4.623 4.420 4.575 311,260 +0.18(+4.08%)
Feb 23, 2009 4.425 4.522 4.347 4.395 230,754 +0.01(+0.22%)
Feb 20, 2009 4.119 4.488 4.075 4.386 0 +0.21(+4.99%)
Feb 19, 2009 4.022 4.585 3.736 4.177 503,630 +0.26(+6.69%)
Feb 18, 2009 3.876 4.012 3.871 3.915 199,199 +0.04(+1.13%)
Feb 17, 2009 3.881 4.085 3.871 3.871 289,518 -0.07(-1.85%)
Feb 13, 2009 4.046 4.153 3.915 3.944 126,483 -0.10(-2.52%)
Feb 12, 2009 3.944 4.075 3.871 4.046 144,597 +0.07(+1.71%)
Feb 11, 2009 3.930 4.022 3.876 3.978 89,919 +0.07(+1.74%)
Feb 10, 2009 3.954 4.056 3.871 3.910 115,820 -0.04(-1.10%)
Feb 09, 2009 4.119 4.148 3.901 3.954 114,439 -0.10(-2.40%)
Feb 06, 2009 4.017 4.255 3.973 4.051 208,021 +0.02(+0.60%)
Feb 05, 2009 3.891 4.095 3.891 4.027 171,012 +0.14(+3.49%)
Feb 04, 2009 3.886 3.944 3.784 3.891 1,263,958 +0.00(+0.12%)
Feb 03, 2009 3.939 3.939 3.871 3.886 270,219 -0.04(-0.99%)
Feb 02, 2009 3.876 4.104 3.867 3.925 283,076 +0.03(+0.87%)
Jan 30, 2009 3.925 3.959 3.871 3.891 0 +0.00(+0.12%)
Jan 29, 2009 4.201 4.274 3.871 3.886 176,711 -0.35(-8.35%)
Jan 28, 2009 4.294 4.342 4.163 4.240 85,592 +0.00(+0.00%)
Jan 27, 2009 4.197 4.347 4.197 4.240 82,960 +0.04(+1.04%)
Jan 26, 2009 3.988 4.245 3.988 4.197 128,025 +0.21(+5.23%)
Jan 23, 2009 3.973 4.114 3.935 3.988 111,304 -0.04(-1.08%)
Jan 22, 2009 3.983 4.085 3.857 4.032 68,004 +0.00(+0.00%)
Jan 21, 2009 3.935 4.046 3.896 4.032 137,735 +0.12(+3.10%)
Jan 20, 2009 3.871 3.983 3.871 3.910 169,391 -0.02(-0.62%)
Jan 16, 2009 3.983 3.998 3.862 3.935 213,823 -0.03(-0.86%)
Jan 15, 2009 3.871 4.027 3.871 3.969 321,110 +0.10(+2.51%)
Jan 14, 2009 3.964 4.012 3.871 3.871 360,148 -0.14(-3.51%)
Jan 13, 2009 3.925 4.143 3.910 4.012 140,899 +0.07(+1.72%)
Jan 12, 2009 4.046 4.109 3.925 3.944 106,112 -0.10(-2.52%)
Jan 09, 2009 4.129 4.216 4.032 4.046 179,409 -0.09(-2.23%)
Jan 08, 2009 4.056 4.235 3.852 4.138 144,863 +0.08(+2.03%)
Jan 07, 2009 4.541 4.565 3.978 4.056 194,390 -0.51(-11.16%)
Jan 06, 2009 4.507 4.619 4.371 4.565 136,558 +0.11(+2.39%)
Jan 05, 2009 4.585 4.585 4.318 4.458 178,671 -0.12(-2.55%)
Jan 02, 2009 4.531 4.667 4.410 4.575 0 +0.05(+1.07%)
Jan 01, 2009 4.628 4.730 4.488 4.526 0 +0.00(+0.00%)
Dec 31, 2008 4.628 4.730 4.488 4.526 237,822 -0.09(-1.89%)
Dec 30, 2008 4.366 4.614 4.298 4.614 264,721 +0.29(+6.61%)
Dec 29, 2008 4.449 4.517 4.269 4.328 94,406 -0.12(-2.73%)
Dec 26, 2008 4.623 4.667 4.434 4.449 52,151 -0.13(-2.86%)
Dec 24, 2008 4.851 4.851 4.512 4.580 98,794 +0.08(+1.72%)
Dec 23, 2008 4.483 4.667 4.293 4.502 332,870 +0.10(+2.32%)
Dec 22, 2008 4.109 4.425 4.075 4.400 392,048 +0.33(+7.98%)
Dec 19, 2008 4.502 4.531 4.075 4.075 601,161 -0.38(-8.60%)
Dec 18, 2008 4.303 4.526 4.274 4.458 260,525 +0.16(+3.84%)
Dec 17, 2008 4.119 4.303 4.032 4.294 244,892 +0.13(+3.15%)
Dec 16, 2008 3.867 4.197 3.867 4.163 295,654 +0.29(+7.52%)
Dec 15, 2008 4.192 4.357 3.838 3.871 271,167 -0.30(-7.10%)
Dec 12, 2008 3.910 4.167 3.881 4.167 127,660 +0.19(+4.76%)
Dec 11, 2008 4.041 4.099 3.915 3.978 325,218 -0.11(-2.73%)
Dec 10, 2008 4.046 4.148 4.017 4.090 429,535 +0.09(+2.18%)
Dec 09, 2008 4.148 4.313 3.920 4.002 250,396 -0.24(-5.61%)
Dec 08, 2008 4.172 4.323 4.104 4.240 326,653 +0.16(+3.80%)
Dec 05, 2008 3.973 4.095 3.852 4.085 502,602 +0.08(+1.94%)
Dec 04, 2008 4.197 4.429 3.896 4.007 872,343 -0.23(-5.49%)
Dec 03, 2008 4.095 4.264 3.886 4.240 548,390 +0.26(+6.46%)
Dec 02, 2008 3.852 4.036 3.852 3.983 392,674 +0.10(+2.62%)
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.