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 (%)
Sep 28, 2012 6.945 7.010 6.780 6.915 92,188 -0.07(-1.07%)
Sep 27, 2012 6.880 7.035 6.761 6.990 78,107 +0.15(+2.19%)
Sep 26, 2012 6.890 6.935 6.771 6.840 52,252 -0.01(-0.15%)
Sep 25, 2012 6.940 7.045 6.830 6.850 97,302 -0.02(-0.29%)
Sep 24, 2012 6.756 6.955 6.731 6.870 104,422 +0.11(+1.62%)
Sep 21, 2012 6.815 6.865 6.691 6.761 313,656 +0.07(+1.04%)
Sep 20, 2012 6.716 6.736 6.641 6.691 44,996 -0.08(-1.25%)
Sep 19, 2012 6.731 6.830 6.681 6.775 59,450 +0.08(+1.27%)
Sep 18, 2012 6.696 6.711 6.596 6.691 73,808 +0.03(+0.45%)
Sep 17, 2012 6.825 6.825 6.621 6.661 96,385 -0.18(-2.69%)
Sep 14, 2012 7.000 7.129 6.805 6.845 269,100 -0.15(-2.14%)
Sep 13, 2012 6.716 7.020 6.656 6.995 142,758 +0.27(+4.08%)
Sep 12, 2012 6.726 6.726 6.621 6.721 77,154 -0.00(-0.07%)
Sep 11, 2012 6.596 6.726 6.546 6.726 49,552 +0.11(+1.66%)
Sep 10, 2012 6.497 6.650 6.497 6.616 53,573 +0.09(+1.45%)
Sep 07, 2012 6.621 6.621 6.497 6.521 70,887 -0.06(-0.91%)
Sep 06, 2012 6.437 6.633 6.377 6.581 120,235 +0.22(+3.53%)
Sep 05, 2012 6.511 6.586 6.357 6.357 136,363 -0.11(-1.77%)
Sep 04, 2012 6.546 6.576 6.292 6.472 58,569 -0.04(-0.69%)
Aug 31, 2012 6.506 6.546 6.467 6.516 65,514 +0.06(+0.93%)
Aug 30, 2012 6.427 6.516 6.352 6.457 51,666 +0.00(+0.08%)
Aug 29, 2012 6.462 6.519 6.362 6.452 122,874 +0.12(+1.89%)
Aug 27, 2012 6.377 6.377 6.218 6.332 57,439 +0.00(+0.08%)
Aug 24, 2012 6.153 6.407 6.153 6.327 59,143 +0.15(+2.42%)
Aug 23, 2012 6.108 6.312 6.023 6.178 80,411 +0.06(+0.98%)
Aug 22, 2012 6.053 6.292 6.053 6.118 159,879 +0.08(+1.40%)
Aug 21, 2012 6.168 6.282 6.028 6.033 123,774 -0.10(-1.70%)
Aug 20, 2012 6.207 6.207 6.004 6.138 70,451 -0.07(-1.20%)
Aug 17, 2012 5.994 6.212 5.954 6.212 90,837 +0.19(+3.22%)
Aug 16, 2012 5.884 6.024 5.865 6.019 54,722 +0.14(+2.36%)
Aug 15, 2012 5.716 5.909 5.716 5.880 74,781 +0.12(+2.16%)
Aug 14, 2012 5.909 5.914 5.716 5.755 79,830 -0.10(-1.70%)
Aug 13, 2012 5.880 5.984 5.706 5.855 50,567 -0.01(-0.17%)
Aug 10, 2012 5.875 5.924 5.830 5.865 71,207 -0.01(-0.17%)
Aug 09, 2012 5.934 6.024 5.835 5.875 70,276 -0.06(-1.00%)
Aug 08, 2012 5.909 6.033 5.790 5.934 160,668 +0.00(+0.00%)
Aug 07, 2012 5.780 6.004 5.780 5.934 50,980 +0.19(+3.28%)
Aug 06, 2012 5.959 5.969 5.731 5.745 59,907 -0.22(-3.74%)
Aug 03, 2012 5.750 6.001 5.696 5.969 148,950 +0.36(+6.47%)
Aug 02, 2012 5.611 5.721 5.537 5.606 94,955 +0.26(+4.83%)
Aug 01, 2012 5.656 5.752 5.348 5.348 121,684 -0.25(-4.52%)
Jul 31, 2012 5.785 5.830 5.557 5.601 58,560 -0.18(-3.18%)
Jul 30, 2012 5.775 5.875 5.745 5.785 21,730 +0.00(+0.09%)
Jul 27, 2012 5.532 5.840 5.522 5.780 71,348 +0.30(+5.53%)
Jul 26, 2012 5.626 5.646 5.457 5.477 27,562 -0.05(-0.90%)
Jul 25, 2012 5.492 5.577 5.388 5.527 44,973 +0.09(+1.64%)
Jul 24, 2012 5.745 5.745 5.388 5.438 45,893 -0.25(-4.45%)
Jul 23, 2012 5.736 5.780 5.681 5.691 39,627 -0.16(-2.80%)
Jul 20, 2012 5.830 5.899 5.731 5.855 77,633 -0.00(-0.08%)
Jul 19, 2012 5.919 5.949 5.845 5.860 41,592 -0.05(-0.92%)
Jul 18, 2012 5.919 5.944 5.855 5.914 60,846 +0.00(+0.08%)
Jul 17, 2012 5.914 5.959 5.850 5.909 38,014 +0.03(+0.59%)
Jul 16, 2012 5.959 5.959 5.850 5.875 47,577 -0.10(-1.74%)
Jul 13, 2012 5.989 6.026 5.865 5.979 66,192 +0.04(+0.67%)
Jul 12, 2012 5.875 6.009 5.842 5.939 113,733 +0.04(+0.67%)
Jul 11, 2012 5.959 6.019 5.855 5.899 73,339 -0.07(-1.25%)
Jul 10, 2012 6.108 6.153 5.875 5.974 69,157 -0.10(-1.64%)
Jul 09, 2012 5.939 6.197 5.932 6.073 181,684 +0.12(+2.09%)
Jul 06, 2012 5.909 5.984 5.835 5.949 47,301 -0.00(-0.08%)
Jul 05, 2012 5.959 5.969 5.870 5.954 74,497 -0.00(-0.08%)
Jul 03, 2012 5.795 5.974 5.775 5.959 69,702 +0.09(+1.61%)
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.