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

Haverty Furniture Companies (NY: HVT )

28.70 -0.78 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 29, 2011 6.377 6.495 6.289 6.416 83,145 +0.04(+0.69%)
Apr 28, 2011 6.299 6.377 6.230 6.372 24,385 +0.07(+1.17%)
Apr 27, 2011 6.328 6.348 6.201 6.299 27,717 +0.01(+0.16%)
Apr 26, 2011 6.142 6.421 6.142 6.289 114,599 +0.15(+2.47%)
Apr 25, 2011 6.137 6.196 6.073 6.137 34,888 +0.06(+1.05%)
Apr 21, 2011 6.215 6.235 6.024 6.073 29,099 -0.07(-1.12%)
Apr 20, 2011 5.990 6.206 5.951 6.142 83,155 +0.28(+4.76%)
Apr 19, 2011 6.000 6.000 5.789 5.863 38,857 -0.10(-1.64%)
Apr 18, 2011 5.985 6.083 5.892 5.961 111,667 -0.15(-2.48%)
Apr 15, 2011 5.927 6.127 5.858 6.113 85,799 +0.17(+2.89%)
Apr 14, 2011 5.829 6.020 5.794 5.941 48,285 +0.07(+1.25%)
Apr 13, 2011 5.971 6.083 5.824 5.868 179,291 -0.03(-0.58%)
Apr 12, 2011 5.931 6.181 5.902 5.902 108,717 -0.05(-0.90%)
Apr 11, 2011 6.088 6.318 5.941 5.956 94,954 -0.11(-1.86%)
Apr 08, 2011 6.460 6.460 6.044 6.069 134,638 -0.33(-5.13%)
Apr 07, 2011 6.602 6.740 6.382 6.397 53,557 -0.22(-3.26%)
Apr 06, 2011 6.612 6.691 6.607 6.612 129,193 +0.02(+0.37%)
Apr 05, 2011 6.509 6.651 6.509 6.588 58,732 +0.00(+0.07%)
Apr 04, 2011 6.686 6.686 6.495 6.583 85,321 -0.01(-0.22%)
Apr 01, 2011 6.534 6.651 6.446 6.598 72,301 +0.10(+1.58%)
Mar 31, 2011 6.426 6.509 6.323 6.495 69,084 +0.08(+1.30%)
Mar 30, 2011 6.411 6.411 6.411 6.411 64,712 +0.03(+0.46%)
Mar 29, 2011 6.309 6.504 6.176 6.382 76,981 +0.10(+1.64%)
Mar 28, 2011 6.348 6.504 6.274 6.279 113,308 -0.02(-0.39%)
Mar 25, 2011 6.304 6.500 6.152 6.304 78,635 +0.06(+1.02%)
Mar 24, 2011 6.235 6.313 6.206 6.240 49,690 +0.08(+1.27%)
Mar 23, 2011 6.078 6.211 5.863 6.162 121,642 +0.08(+1.37%)
Mar 22, 2011 6.274 6.274 6.000 6.078 88,308 -0.15(-2.44%)
Mar 21, 2011 6.132 6.269 6.083 6.230 133,764 +0.44(+7.52%)
Mar 18, 2011 5.598 5.799 5.505 5.794 347,264 +0.30(+5.44%)
Mar 17, 2011 5.770 5.770 5.471 5.495 61,489 -0.04(-0.80%)
Mar 16, 2011 5.687 5.726 5.515 5.540 93,741 -0.19(-3.25%)
Mar 15, 2011 5.721 5.868 5.677 5.726 66,209 -0.14(-2.42%)
Mar 14, 2011 5.784 5.917 5.784 5.868 67,832 +0.02(+0.34%)
Mar 11, 2011 5.971 5.971 5.833 5.848 71,258 -0.15(-2.45%)
Mar 10, 2011 6.108 6.157 5.961 5.995 123,286 -0.19(-3.01%)
Mar 09, 2011 6.171 6.279 6.142 6.181 45,039 +0.02(+0.32%)
Mar 08, 2011 5.956 6.338 5.878 6.162 88,171 +0.26(+4.40%)
Mar 07, 2011 6.078 6.088 5.878 5.902 74,004 -0.18(-2.98%)
Mar 04, 2011 6.113 6.171 5.878 6.083 84,719 -0.04(-0.72%)
Mar 03, 2011 5.980 6.225 5.980 6.127 140,307 +0.20(+3.30%)
Mar 02, 2011 6.147 6.147 5.843 5.931 138,454 -0.24(-3.97%)
Mar 01, 2011 6.504 6.691 6.108 6.176 178,981 -0.34(-5.19%)
Feb 28, 2011 6.602 6.656 6.269 6.514 193,105 -0.03(-0.52%)
Feb 25, 2011 6.372 6.602 6.338 6.549 92,775 +0.18(+2.85%)
Feb 24, 2011 6.211 6.387 6.196 6.367 86,848 +0.14(+2.20%)
Feb 23, 2011 6.279 6.402 6.176 6.230 145,601 -0.03(-0.55%)
Feb 22, 2011 6.255 6.382 6.201 6.264 134,587 -0.07(-1.08%)
Feb 18, 2011 6.152 6.436 6.088 6.333 91,907 +0.20(+3.19%)
Feb 17, 2011 5.936 6.186 5.902 6.137 99,200 +0.18(+3.04%)
Feb 16, 2011 5.907 5.966 5.863 5.956 78,910 +0.09(+1.50%)
Feb 15, 2011 6.069 6.091 5.868 5.868 108,514 -0.21(-3.39%)
Feb 14, 2011 6.083 6.162 6.044 6.073 44,079 -0.03(-0.48%)
Feb 11, 2011 5.917 6.103 5.878 6.103 110,166 +0.18(+2.98%)
Feb 10, 2011 5.887 5.990 5.878 5.927 60,913 -0.02(-0.33%)
Feb 09, 2011 5.966 6.020 5.887 5.946 33,138 -0.06(-0.98%)
Feb 08, 2011 6.064 6.118 5.887 6.005 38,320 -0.05(-0.81%)
Feb 07, 2011 5.878 6.137 5.838 6.054 27,360 +0.20(+3.43%)
Feb 04, 2011 5.990 6.010 5.838 5.853 46,897 -0.12(-2.05%)
Feb 03, 2011 5.858 6.005 5.858 5.975 44,784 +0.09(+1.50%)
Feb 02, 2011 6.039 6.152 5.863 5.887 74,351 -0.16(-2.67%)
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.