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 (%)
Oct 31, 2002 6.055 6.258 5.943 6.229 357,829 +0.22(+3.72%)
Oct 30, 2002 6.258 6.258 5.919 6.006 23,415,572 -0.25(-4.03%)
Oct 29, 2002 5.992 6.355 5.992 6.258 202,412 +0.30(+5.05%)
Oct 28, 2002 6.501 6.501 5.822 5.958 333,300 -0.69(-10.36%)
Oct 25, 2002 5.705 6.651 5.705 6.647 181,388 +0.95(+16.60%)
Oct 24, 2002 5.919 5.967 5.676 5.700 234,774 -0.12(-2.00%)
Oct 23, 2002 5.356 5.822 5.356 5.817 118,932 +0.46(+8.61%)
Oct 22, 2002 5.681 5.681 5.332 5.356 70,081 -0.33(-5.72%)
Oct 21, 2002 5.351 5.749 5.346 5.681 123,055 +0.34(+6.45%)
Oct 18, 2002 5.516 5.516 5.259 5.337 170,669 -0.18(-3.25%)
Oct 17, 2002 4.973 5.516 4.973 5.516 221,788 +0.59(+12.02%)
Oct 16, 2002 4.997 5.143 4.910 4.924 105,534 -0.12(-2.40%)
Oct 15, 2002 4.851 5.254 4.851 5.046 413,894 +0.23(+4.73%)
Oct 14, 2002 4.885 4.895 4.769 4.818 73,379 -0.08(-1.68%)
Oct 11, 2002 4.900 5.036 4.900 4.900 413,482 +0.03(+0.70%)
Oct 10, 2002 4.740 4.919 4.740 4.866 292,488 +0.22(+4.81%)
Oct 09, 2002 4.851 4.939 4.560 4.643 262,600 -0.40(-7.98%)
Oct 08, 2002 5.060 5.172 5.021 5.046 256,004 +0.03(+0.68%)
Oct 07, 2002 5.434 5.434 4.939 5.012 147,377 -0.40(-7.35%)
Oct 04, 2002 5.536 5.545 5.288 5.409 122,024 -0.12(-2.19%)
Oct 03, 2002 5.764 5.764 5.458 5.531 103,885 -0.23(-4.04%)
Oct 02, 2002 5.992 5.992 5.754 5.764 927,553 -0.21(-3.57%)
Oct 01, 2002 6.055 6.055 5.846 5.977 114,398 -0.09(-1.44%)
Sep 30, 2002 5.856 6.064 5.827 6.064 181,800 +0.16(+2.71%)
Sep 27, 2002 6.249 6.249 5.904 5.904 135,216 -0.34(-5.51%)
Sep 26, 2002 6.089 6.249 6.079 6.249 129,857 +0.16(+2.63%)
Sep 25, 2002 5.943 6.098 5.890 6.089 159,126 +0.17(+2.87%)
Sep 24, 2002 6.137 6.263 5.909 5.919 39,163 -0.22(-3.56%)
Sep 23, 2002 6.307 6.355 6.055 6.137 158,508 -0.08(-1.33%)
Sep 20, 2002 6.074 6.312 5.919 6.220 214,986 +0.10(+1.58%)
Sep 19, 2002 6.307 6.331 6.069 6.123 217,459 -0.23(-3.66%)
Sep 18, 2002 6.336 6.404 6.161 6.355 107,802 +0.02(+0.38%)
Sep 17, 2002 6.666 6.676 6.331 6.331 86,571 -0.32(-4.81%)
Sep 16, 2002 6.525 6.666 6.525 6.651 61,836 +0.12(+1.78%)
Sep 13, 2002 6.331 6.598 6.307 6.535 87,396 +0.18(+2.90%)
Sep 12, 2002 6.647 6.651 6.283 6.351 263,631 -0.30(-4.45%)
Sep 11, 2002 6.700 6.768 6.617 6.647 76,677 -0.00(-0.07%)
Sep 10, 2002 6.811 6.879 6.506 6.651 141,812 -0.15(-2.21%)
Sep 09, 2002 6.448 7.035 6.428 6.802 218,078 +0.34(+5.33%)
Sep 06, 2002 6.355 6.661 6.234 6.457 233,743 -0.12(-1.84%)
Sep 05, 2002 6.234 6.719 6.195 6.579 288,366 +0.32(+5.12%)
Sep 04, 2002 6.147 6.258 6.040 6.258 145,728 +0.12(+1.98%)
Sep 03, 2002 6.307 6.307 6.064 6.137 172,112 -0.12(-1.94%)
Aug 30, 2002 6.064 6.394 6.064 6.258 539,217 +0.19(+3.20%)
Aug 29, 2002 6.161 6.161 5.958 6.064 319,696 -0.15(-2.34%)
Aug 28, 2002 6.467 6.472 6.016 6.210 363,807 -0.27(-4.12%)
Aug 27, 2002 6.535 6.598 6.452 6.477 218,696 -0.06(-0.89%)
Aug 26, 2002 6.511 6.574 6.423 6.535 95,434 +0.06(+0.90%)
Aug 23, 2002 6.598 6.598 6.472 6.477 101,206 -0.14(-2.13%)
Aug 22, 2002 6.627 6.647 6.549 6.617 207,978 -0.00(-0.07%)
Aug 21, 2002 6.889 6.889 6.622 6.622 323,406 -0.23(-3.33%)
Aug 20, 2002 6.525 6.899 6.511 6.850 101,824 +0.57(+9.03%)
Aug 16, 2002 6.258 6.307 6.234 6.283 54,210 +0.00(+0.00%)
Aug 15, 2002 6.462 6.462 6.283 6.283 110,894 -0.17(-2.63%)
Aug 14, 2002 6.263 6.477 6.215 6.452 87,808 +0.19(+3.10%)
Aug 13, 2002 6.069 6.428 6.040 6.258 174,380 +0.22(+3.61%)
Aug 12, 2002 5.861 6.064 5.822 6.040 203,443 +0.37(+6.50%)
Aug 07, 2002 5.822 5.846 5.579 5.671 105,741 -0.15(-2.58%)
Aug 06, 2002 5.802 5.895 5.725 5.822 115,222 +0.04(+0.67%)
Aug 05, 2002 5.822 5.827 5.773 5.783 80,800 -0.03(-0.58%)
Aug 02, 2002 6.205 6.205 5.652 5.817 80,181 -0.44(-6.98%)
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.