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 (%)
Jun 29, 2007 5.773 5.778 5.652 5.662 345,462 -0.09(-1.52%)
Jun 28, 2007 5.715 5.778 5.705 5.749 274,968 +0.01(+0.25%)
Jun 27, 2007 5.652 5.739 5.652 5.734 296,817 +0.03(+0.60%)
Jun 26, 2007 5.725 5.764 5.671 5.700 365,868 +0.00(+0.00%)
Jun 25, 2007 5.759 5.773 5.676 5.700 260,745 -0.06(-1.01%)
Jun 22, 2007 5.812 5.812 5.676 5.759 732,561 -0.05(-0.92%)
Jun 21, 2007 5.686 5.831 5.472 5.812 350,615 +0.09(+1.61%)
Jun 20, 2007 5.812 5.831 5.628 5.720 455,119 -0.06(-1.01%)
Jun 19, 2007 5.875 5.875 5.730 5.778 248,172 -0.12(-2.06%)
Jun 18, 2007 5.992 6.006 5.841 5.899 522,727 -0.09(-1.54%)
Jun 15, 2007 5.943 6.021 5.928 5.992 360,921 +0.13(+2.15%)
Jun 14, 2007 5.880 5.904 5.846 5.865 448,317 -0.03(-0.49%)
Jun 13, 2007 5.851 5.933 5.798 5.895 357,005 +0.07(+1.17%)
Jun 12, 2007 5.749 5.875 5.749 5.827 375,556 +0.07(+1.26%)
Jun 11, 2007 5.749 5.788 5.691 5.754 281,770 -0.01(-0.25%)
Jun 08, 2007 5.676 5.778 5.667 5.768 176,647 +0.09(+1.54%)
Jun 07, 2007 5.870 5.870 5.667 5.681 307,535 -0.20(-3.38%)
Jun 06, 2007 5.870 5.919 5.846 5.880 320,521 +0.00(+0.08%)
Jun 05, 2007 5.880 5.904 5.798 5.875 363,188 -0.05(-0.90%)
Jun 04, 2007 5.928 5.962 5.885 5.928 155,622 -0.03(-0.49%)
Jun 01, 2007 5.943 6.001 5.870 5.958 241,994 +0.04(+0.74%)
May 31, 2007 5.928 6.016 5.831 5.914 813,361 +0.00(+0.08%)
May 30, 2007 5.919 5.953 5.841 5.909 311,451 -0.06(-0.98%)
May 29, 2007 5.870 6.030 5.924 5.967 193,137 +0.02(+0.33%)
May 25, 2007 5.885 5.958 5.865 5.948 225,704 +0.10(+1.66%)
May 24, 2007 5.865 5.924 5.822 5.851 481,915 -0.03(-0.58%)
May 23, 2007 5.953 5.962 5.861 5.885 301,145 -0.06(-1.06%)
May 22, 2007 6.050 6.079 5.846 5.948 348,760 -0.09(-1.53%)
May 21, 2007 5.967 6.074 5.962 6.040 133,979 +0.05(+0.89%)
May 18, 2007 5.880 6.001 5.870 5.987 228,178 +0.11(+1.82%)
May 17, 2007 5.870 5.924 5.846 5.880 222,200 -0.02(-0.33%)
May 16, 2007 5.909 5.975 5.802 5.899 359,890 +0.01(+0.16%)
May 15, 2007 5.895 5.953 5.846 5.890 354,943 -0.02(-0.41%)
May 14, 2007 5.943 6.011 5.895 5.914 202,000 -0.03(-0.49%)
May 11, 2007 6.098 6.137 5.904 5.943 312,688 -0.17(-2.85%)
May 10, 2007 5.943 6.210 5.895 6.118 954,761 +0.18(+3.02%)
May 09, 2007 5.870 5.996 5.827 5.938 690,305 +0.04(+0.66%)
May 08, 2007 5.856 5.909 5.807 5.899 351,851 +0.01(+0.16%)
May 07, 2007 6.113 6.157 5.885 5.890 884,886 -0.27(-4.41%)
May 04, 2007 6.321 6.346 6.079 6.161 459,242 -0.12(-1.85%)
May 03, 2007 6.355 6.583 6.278 6.278 451,615 -0.03(-0.46%)
May 02, 2007 6.273 6.365 6.166 6.307 250,851 +0.02(+0.39%)
May 01, 2007 6.190 6.317 6.093 6.283 524,376 +0.09(+1.49%)
Apr 30, 2007 6.331 6.331 6.161 6.190 569,723 -0.12(-1.85%)
Apr 27, 2007 6.399 6.399 6.244 6.307 346,905 -0.09(-1.37%)
Apr 26, 2007 6.380 6.409 6.239 6.394 278,472 +0.02(+0.38%)
Apr 25, 2007 6.423 6.423 6.346 6.370 347,729 -0.01(-0.15%)
Apr 24, 2007 6.428 6.438 6.351 6.380 308,566 -0.02(-0.30%)
Apr 23, 2007 6.477 6.482 6.380 6.399 198,702 -0.06(-0.90%)
Apr 20, 2007 6.525 6.525 6.394 6.457 512,009 +0.05(+0.83%)
Apr 19, 2007 6.355 6.496 6.312 6.404 743,897 +0.02(+0.30%)
Apr 18, 2007 6.365 6.414 6.331 6.385 503,970 +0.00(+0.08%)
Apr 17, 2007 6.433 6.438 6.336 6.380 126,353 -0.04(-0.68%)
Apr 16, 2007 6.452 6.511 6.365 6.423 219,933 +0.01(+0.23%)
Apr 13, 2007 6.404 6.462 6.360 6.409 541,691 -0.01(-0.15%)
Apr 12, 2007 6.452 6.477 6.331 6.418 301,557 -0.02(-0.38%)
Apr 11, 2007 6.501 6.528 6.404 6.443 478,411 -0.06(-0.97%)
Apr 10, 2007 6.545 6.579 6.477 6.506 454,707 -0.05(-0.74%)
Apr 09, 2007 6.647 6.647 6.516 6.554 802,230 -0.12(-1.82%)
Apr 05, 2007 6.676 6.845 6.603 6.676 348,141 -0.02(-0.36%)
Apr 04, 2007 6.734 6.841 6.695 6.700 293,106 -0.04(-0.65%)
Apr 03, 2007 6.870 6.899 6.690 6.744 625,377 -0.12(-1.70%)
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.