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: 4:10 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 (%)
Apr 30, 2008 4.517 4.556 4.386 4.429 200,079 -0.07(-1.51%)
Apr 29, 2008 4.536 4.570 4.429 4.497 82,797 -0.04(-0.86%)
Apr 28, 2008 4.488 4.604 4.410 4.536 79,913 +0.03(+0.75%)
Apr 25, 2008 4.483 4.551 4.332 4.502 120,637 +0.02(+0.43%)
Apr 24, 2008 4.488 4.522 4.337 4.483 396,207 +0.04(+0.98%)
Apr 23, 2008 4.371 4.497 4.308 4.439 180,539 +0.08(+1.89%)
Apr 22, 2008 4.420 4.449 4.255 4.357 255,905 -0.09(-1.97%)
Apr 21, 2008 4.391 4.478 4.381 4.444 171,906 +0.01(+0.22%)
Apr 18, 2008 4.454 4.497 4.371 4.434 276,200 -0.00(-0.11%)
Apr 17, 2008 4.468 4.478 4.361 4.439 269,872 -0.04(-0.87%)
Apr 16, 2008 4.439 4.502 4.420 4.478 217,538 +0.07(+1.65%)
Apr 15, 2008 4.526 4.526 4.395 4.405 264,847 -0.11(-2.47%)
Apr 14, 2008 4.507 4.560 4.492 4.517 182,163 +0.00(+0.11%)
Apr 11, 2008 4.531 4.604 4.497 4.512 265,746 -0.08(-1.80%)
Apr 10, 2008 4.589 4.813 4.570 4.594 435,331 -0.00(-0.11%)
Apr 09, 2008 4.788 4.788 4.575 4.599 223,231 -0.20(-4.15%)
Apr 08, 2008 4.735 4.837 4.672 4.798 178,296 +0.03(+0.61%)
Apr 07, 2008 4.987 4.987 4.696 4.769 318,666 -0.19(-3.91%)
Apr 04, 2008 5.147 5.424 4.798 4.963 456,768 -0.25(-4.84%)
Apr 03, 2008 5.361 5.380 5.002 5.215 229,002 -0.20(-3.76%)
Apr 02, 2008 5.317 5.434 5.152 5.419 350,409 +0.08(+1.55%)
Apr 01, 2008 5.210 5.346 5.206 5.337 329,178 +0.17(+3.38%)
Mar 31, 2008 5.113 5.288 5.109 5.162 351,295 +0.03(+0.66%)
Mar 28, 2008 5.016 5.249 4.953 5.128 340,187 +0.10(+1.93%)
Mar 27, 2008 5.351 5.351 5.007 5.031 198,084 -0.31(-5.73%)
Mar 26, 2008 5.332 5.337 5.152 5.337 299,290 +0.00(+0.00%)
Mar 25, 2008 5.346 5.409 5.065 5.337 351,027 -0.08(-1.43%)
Mar 24, 2008 4.944 5.414 4.832 5.414 489,624 +0.57(+11.71%)
Mar 21, 2008 4.813 4.982 4.779 4.847 947,341 +0.00(+0.00%)
Mar 20, 2008 4.813 4.982 4.779 4.847 947,341 +0.05(+1.01%)
Mar 19, 2008 4.958 4.958 4.798 4.798 191,076 -0.07(-1.49%)
Mar 18, 2008 4.696 4.924 4.677 4.871 410,390 +0.30(+6.47%)
Mar 17, 2008 4.420 4.720 4.371 4.575 190,663 +0.03(+0.75%)
Mar 14, 2008 4.706 4.740 4.492 4.541 393,901 -0.13(-2.70%)
Mar 13, 2008 4.497 4.827 4.434 4.667 623,522 +0.10(+2.12%)
Mar 12, 2008 4.890 4.973 4.502 4.570 400,981 -0.24(-4.94%)
Mar 11, 2008 4.706 4.924 4.682 4.808 353,707 +0.21(+4.54%)
Mar 10, 2008 4.526 4.706 4.468 4.599 395,137 +0.12(+2.60%)
Mar 07, 2008 4.410 4.667 4.386 4.483 266,517 +0.03(+0.65%)
Mar 06, 2008 4.667 4.696 4.323 4.454 458,211 -0.23(-4.97%)
Mar 05, 2008 4.662 4.725 4.531 4.687 383,594 +0.04(+0.84%)
Mar 04, 2008 4.546 4.735 4.502 4.648 289,808 +0.05(+1.05%)
Mar 03, 2008 4.754 4.813 4.488 4.599 683,297 -0.16(-3.46%)
Feb 29, 2008 4.769 4.973 4.667 4.764 748,818 -0.10(-2.00%)
Feb 28, 2008 4.813 4.973 4.696 4.861 1,012,888 +0.00(+0.10%)
Feb 27, 2008 4.856 4.997 4.779 4.856 389,902 -0.06(-1.28%)
Feb 26, 2008 4.939 5.046 4.910 4.919 463,982 -0.06(-1.17%)
Feb 25, 2008 4.784 4.982 4.701 4.978 436,920 +0.13(+2.60%)
Feb 22, 2008 4.706 5.065 4.706 4.851 1,118,217 +0.43(+9.65%)
Feb 21, 2008 4.822 4.851 4.420 4.425 332,682 -0.37(-7.69%)
Feb 20, 2008 4.366 4.793 4.366 4.793 196,435 +0.41(+9.41%)
Feb 19, 2008 4.589 4.594 4.366 4.381 186,129 -0.13(-2.80%)
Feb 18, 2008 4.531 4.623 4.463 4.507 0 +0.00(+0.00%)
Feb 15, 2008 4.531 4.623 4.463 4.507 176,441 -0.05(-1.06%)
Feb 14, 2008 4.856 4.856 4.463 4.556 276,823 -0.29(-5.91%)
Feb 13, 2008 4.847 4.944 4.803 4.842 257,653 +0.05(+1.01%)
Feb 12, 2008 4.725 4.881 4.720 4.793 318,253 +0.08(+1.75%)
Feb 11, 2008 4.463 4.866 4.395 4.711 405,443 +0.27(+6.00%)
Feb 08, 2008 4.497 4.691 4.347 4.444 334,537 -0.09(-1.93%)
Feb 07, 2008 4.410 4.633 4.323 4.531 717,308 +0.10(+2.30%)
Feb 06, 2008 4.648 4.696 4.415 4.429 371,227 -0.16(-3.59%)
Feb 05, 2008 4.667 4.788 4.575 4.594 264,940 -0.17(-3.66%)
Feb 04, 2008 4.832 4.934 4.720 4.769 179,636 -0.07(-1.40%)
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.