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 (%)
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%)
Jul 02, 2012 5.606 5.875 5.547 5.865 70,625 +0.32(+5.73%)
Jun 29, 2012 5.482 5.691 5.473 5.547 157,873 +0.20(+3.81%)
Jun 28, 2012 5.611 5.681 5.249 5.343 56,548 -0.34(-5.94%)
Jun 27, 2012 5.676 5.785 5.596 5.681 95,330 +0.05(+0.97%)
Jun 26, 2012 5.512 5.671 5.457 5.626 40,428 +0.15(+2.72%)
Jun 25, 2012 5.457 5.621 5.368 5.477 41,900 -0.06(-1.08%)
Jun 22, 2012 5.502 5.577 5.487 5.537 238,896 +0.08(+1.55%)
Jun 21, 2012 5.557 5.557 5.408 5.452 146,290 -0.09(-1.70%)
Jun 20, 2012 5.825 5.825 5.462 5.547 61,981 -0.30(-5.18%)
Jun 19, 2012 5.596 5.884 5.532 5.850 85,649 +0.29(+5.27%)
Jun 18, 2012 5.582 5.639 5.482 5.557 79,529 -0.10(-1.76%)
Jun 15, 2012 5.363 5.661 5.259 5.656 153,481 +0.27(+4.98%)
Jun 14, 2012 5.313 5.512 5.214 5.388 86,831 +0.14(+2.65%)
Jun 13, 2012 5.452 5.519 5.189 5.249 92,744 -0.19(-3.47%)
Jun 12, 2012 5.194 5.451 5.194 5.438 78,772 +0.24(+4.68%)
Jun 11, 2012 5.502 5.502 5.159 5.194 87,341 -0.26(-4.74%)
Jun 08, 2012 5.467 5.532 5.368 5.452 124,004 -0.03(-0.63%)
Jun 07, 2012 5.666 5.666 5.477 5.487 93,066 -0.08(-1.52%)
Jun 06, 2012 5.775 5.775 5.487 5.572 111,391 -0.18(-3.19%)
Jun 05, 2012 5.770 5.835 5.626 5.755 50,779 -0.07(-1.28%)
Jun 04, 2012 5.805 5.870 5.686 5.830 65,087 +0.02(+0.43%)
Jun 01, 2012 5.899 6.053 5.671 5.805 135,575 -0.22(-3.71%)
May 31, 2012 6.019 6.207 5.984 6.028 245,177 +0.00(+0.08%)
May 30, 2012 5.904 6.073 5.850 6.024 91,161 +0.05(+0.83%)
May 29, 2012 6.009 6.028 5.840 5.974 61,579 +0.02(+0.42%)
May 25, 2012 5.969 6.008 5.900 5.949 65,625 -0.00(-0.08%)
May 24, 2012 5.870 6.018 5.855 5.954 41,402 +0.10(+1.69%)
May 23, 2012 5.840 5.944 5.806 5.855 56,792 -0.06(-1.09%)
May 22, 2012 6.078 6.098 5.833 5.919 95,694 -0.18(-3.00%)
May 21, 2012 5.939 6.147 5.939 6.102 79,130 +0.16(+2.66%)
May 18, 2012 6.063 6.122 5.875 5.944 90,851 -0.12(-2.04%)
May 17, 2012 6.048 6.167 5.964 6.068 83,804 +0.01(+0.16%)
May 16, 2012 5.900 6.261 5.900 6.058 67,411 +0.20(+3.47%)
May 15, 2012 5.904 5.959 5.820 5.855 54,545 -0.06(-1.09%)
May 14, 2012 5.731 5.929 5.731 5.919 80,155 +0.09(+1.61%)
May 11, 2012 5.810 5.870 5.791 5.825 67,225 -0.03(-0.59%)
May 10, 2012 5.895 5.929 5.820 5.860 22,918 -0.00(-0.08%)
May 09, 2012 5.885 5.979 5.850 5.865 37,916 -0.09(-1.50%)
May 08, 2012 5.934 6.043 5.875 5.954 62,972 -0.02(-0.33%)
May 07, 2012 5.944 6.038 5.840 5.974 58,257 +0.03(+0.58%)
May 04, 2012 5.924 6.093 5.761 5.939 96,628 -0.02(-0.41%)
May 03, 2012 6.033 6.112 5.845 5.964 97,105 -0.05(-0.90%)
May 02, 2012 5.865 6.033 5.830 6.018 50,617 +0.14(+2.44%)
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.