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

Haverty Furniture Companies (NY: HVT )

27.55 +0.09 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 28, 2006 7.036 7.187 6.966 7.107 184,426 +0.02(+0.33%)
Apr 27, 2006 6.966 7.126 6.900 7.083 166,153 +0.09(+1.35%)
Apr 26, 2006 7.177 7.272 6.966 6.989 124,933 -0.16(-2.30%)
Apr 25, 2006 7.135 7.163 7.032 7.154 120,896 +0.02(+0.26%)
Apr 24, 2006 7.272 7.272 7.135 7.135 152,767 -0.25(-3.44%)
Apr 21, 2006 7.460 7.483 7.196 7.389 188,463 +0.05(+0.71%)
Apr 20, 2006 7.248 7.342 7.206 7.337 130,670 +0.05(+0.71%)
Apr 19, 2006 7.224 7.361 7.224 7.286 167,640 -0.00(-0.06%)
Apr 18, 2006 6.871 7.290 6.871 7.290 159,566 +0.42(+6.10%)
Apr 17, 2006 6.848 6.876 6.801 6.871 194,837 -0.00(-0.07%)
Apr 13, 2006 6.890 6.900 6.796 6.876 99,437 -0.01(-0.20%)
Apr 12, 2006 6.669 6.923 6.669 6.890 136,619 -0.01(-0.20%)
Apr 11, 2006 6.829 6.904 6.820 6.904 134,919 +0.09(+1.38%)
Apr 10, 2006 6.848 6.886 6.777 6.810 191,225 -0.05(-0.69%)
Apr 07, 2006 6.961 6.980 6.848 6.857 188,463 -0.06(-0.88%)
Apr 06, 2006 6.631 6.923 6.631 6.919 196,324 +0.15(+2.15%)
Apr 05, 2006 6.966 6.966 6.768 6.773 110,910 -0.23(-3.23%)
Apr 04, 2006 6.777 7.008 6.759 6.999 206,735 +0.15(+2.20%)
Apr 03, 2006 6.801 6.862 6.735 6.848 255,391 +0.09(+1.39%)
Mar 31, 2006 6.871 6.871 6.754 6.754 255,816 -0.12(-1.71%)
Mar 30, 2006 6.909 6.909 6.773 6.871 110,273 -0.03(-0.41%)
Mar 29, 2006 6.970 6.999 6.881 6.900 142,993 +0.00(+0.07%)
Mar 28, 2006 6.876 6.942 6.777 6.895 75,852 +0.02(+0.34%)
Mar 27, 2006 6.966 7.003 6.820 6.871 110,910 -0.10(-1.42%)
Mar 24, 2006 6.951 6.980 6.876 6.970 90,300 +0.02(+0.34%)
Mar 23, 2006 6.895 6.984 6.857 6.947 127,483 +0.03(+0.41%)
Mar 22, 2006 6.791 6.928 6.777 6.919 263,890 +0.10(+1.45%)
Mar 21, 2006 7.022 7.022 6.806 6.820 252,204 -0.17(-2.42%)
Mar 20, 2006 6.919 6.989 6.867 6.989 114,522 +0.08(+1.09%)
Mar 17, 2006 6.923 6.966 6.824 6.914 529,056 +0.04(+0.55%)
Mar 16, 2006 6.909 6.919 6.815 6.876 144,268 -0.02(-0.27%)
Mar 15, 2006 6.820 6.909 6.810 6.895 188,250 +0.07(+1.03%)
Mar 14, 2006 6.740 6.881 6.688 6.824 117,922 +0.09(+1.33%)
Mar 13, 2006 6.679 6.820 6.613 6.735 188,887 +0.06(+0.85%)
Mar 10, 2006 6.655 6.707 6.594 6.679 196,324 +0.03(+0.50%)
Mar 09, 2006 6.636 6.679 6.570 6.646 160,416 +0.03(+0.50%)
Mar 08, 2006 6.495 6.679 6.490 6.613 125,996 +0.10(+1.59%)
Mar 07, 2006 6.537 6.566 6.448 6.509 180,601 -0.09(-1.43%)
Mar 06, 2006 6.156 6.683 6.156 6.603 105,598 +0.00(+0.00%)
Mar 03, 2006 6.707 6.707 6.589 6.603 546,691 -0.09(-1.41%)
Mar 02, 2006 6.674 6.754 6.660 6.697 307,235 +0.01(+0.21%)
Mar 01, 2006 6.707 6.744 6.660 6.683 418,145 -0.02(-0.35%)
Feb 28, 2006 6.801 6.787 6.679 6.707 210,560 -0.09(-1.38%)
Feb 27, 2006 6.702 6.839 6.580 6.801 245,618 +0.12(+1.76%)
Feb 24, 2006 6.589 6.716 6.547 6.683 146,181 +0.06(+0.92%)
Feb 23, 2006 6.570 6.646 6.561 6.622 291,937 +0.05(+0.72%)
Feb 22, 2006 6.589 6.636 6.500 6.575 261,553 -0.07(-1.06%)
Feb 21, 2006 6.735 6.777 6.481 6.646 701,583 -0.32(-4.66%)
Feb 17, 2006 6.984 6.984 6.871 6.970 132,795 -0.02(-0.34%)
Feb 16, 2006 6.791 6.999 6.791 6.994 122,596 +0.25(+3.70%)
Feb 15, 2006 6.721 6.768 6.627 6.744 150,430 +0.02(+0.28%)
Feb 14, 2006 6.636 6.749 6.542 6.726 180,389 +0.14(+2.07%)
Feb 13, 2006 6.636 6.636 6.542 6.589 154,892 -0.01(-0.14%)
Feb 10, 2006 6.584 6.627 6.401 6.598 120,684 +0.04(+0.65%)
Feb 09, 2006 6.589 6.627 6.523 6.556 128,970 -0.03(-0.50%)
Feb 08, 2006 6.566 6.693 6.481 6.589 275,576 -0.18(-2.71%)
Feb 07, 2006 6.777 6.848 6.693 6.773 130,245 -0.00(-0.07%)
Feb 06, 2006 6.815 6.834 6.711 6.777 197,174 -0.08(-1.10%)
Feb 03, 2006 7.159 7.272 6.834 6.853 328,907 -0.33(-4.65%)
Feb 02, 2006 7.013 7.187 6.942 7.187 200,361 +0.13(+1.80%)
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.