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

Haverty Furniture Companies (NY: HVT )

28.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 30, 2009 5.269 5.439 5.249 5.264 218,970 +0.01(+0.28%)
Apr 29, 2009 5.133 5.337 4.973 5.249 158,537 +0.14(+2.66%)
Apr 28, 2009 5.181 5.434 5.094 5.113 494,602 -0.11(-2.14%)
Apr 27, 2009 5.240 5.361 5.094 5.225 202,983 -0.16(-2.89%)
Apr 24, 2009 5.346 5.443 5.206 5.380 193,166 +0.05(+1.00%)
Apr 23, 2009 5.317 5.351 5.167 5.327 177,296 +0.03(+0.55%)
Apr 22, 2009 5.385 5.434 5.254 5.298 281,003 -0.17(-3.11%)
Apr 21, 2009 5.220 5.477 5.191 5.468 203,668 +0.21(+4.06%)
Apr 20, 2009 5.244 5.356 5.012 5.254 344,703 -0.08(-1.55%)
Apr 17, 2009 5.186 5.400 5.167 5.337 476,741 +0.08(+1.48%)
Apr 16, 2009 5.050 5.327 4.895 5.259 308,382 +0.21(+4.23%)
Apr 15, 2009 5.196 5.196 4.997 5.046 203,455 -0.17(-3.26%)
Apr 14, 2009 5.177 5.356 5.075 5.215 669,353 -0.03(-0.56%)
Apr 13, 2009 5.046 5.264 4.992 5.244 958,001 +0.12(+2.37%)
Apr 09, 2009 4.939 5.201 4.939 5.123 609,227 +0.24(+4.97%)
Apr 08, 2009 4.982 5.036 4.730 4.881 826,922 -0.08(-1.57%)
Apr 07, 2009 5.050 5.147 4.949 4.958 172,191 -0.16(-3.04%)
Apr 06, 2009 5.128 5.167 5.060 5.113 196,066 -0.08(-1.50%)
Apr 03, 2009 5.075 5.191 5.043 5.191 432,586 +0.13(+2.49%)
Apr 02, 2009 5.230 5.337 4.958 5.065 663,206 -0.07(-1.42%)
Apr 01, 2009 5.041 5.259 5.041 5.138 251,152 +0.03(+0.57%)
Mar 31, 2009 5.157 5.264 5.109 5.109 293,337 -0.01(-0.28%)
Mar 30, 2009 4.992 5.138 4.958 5.123 331,363 -0.03(-0.66%)
Mar 26, 2009 5.094 5.215 5.050 5.157 541,072 +0.05(+1.05%)
Mar 25, 2009 5.157 5.278 4.740 5.104 497,286 -0.15(-2.77%)
Mar 24, 2009 4.696 5.337 4.696 5.249 676,992 +0.46(+9.63%)
Mar 23, 2009 4.488 4.788 4.473 4.788 178,405 +0.52(+12.16%)
Mar 20, 2009 4.415 4.526 4.269 4.269 151,220 -0.11(-2.55%)
Mar 19, 2009 4.420 4.454 4.323 4.381 109,612 +0.00(+0.07%)
Mar 18, 2009 4.075 4.405 4.027 4.378 186,524 +0.30(+7.42%)
Mar 17, 2009 3.973 4.075 3.954 4.075 208,070 +0.09(+2.19%)
Mar 16, 2009 4.095 4.158 3.964 3.988 212,166 -0.10(-2.38%)
Mar 13, 2009 4.056 4.099 3.993 4.085 0 +0.02(+0.60%)
Mar 12, 2009 3.901 4.119 3.842 4.061 258,721 +0.13(+3.33%)
Mar 11, 2009 4.017 4.017 3.818 3.930 174,363 -0.06(-1.46%)
Mar 10, 2009 3.871 4.070 3.838 3.988 201,186 +0.20(+5.38%)
Mar 09, 2009 3.721 3.813 3.697 3.784 349,617 +0.02(+0.65%)
Mar 06, 2009 3.740 3.852 3.692 3.760 0 +0.02(+0.65%)
Mar 05, 2009 3.808 3.862 3.726 3.736 162,080 -0.08(-2.04%)
Mar 04, 2009 3.833 3.871 3.784 3.813 284,534 -0.13(-3.32%)
Mar 02, 2009 4.240 4.240 3.857 3.944 340,842 -0.33(-7.61%)
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%)
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.