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

Haverty Furniture Companies (NY: HVT )

28.70 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 2002 9.044 9.175 8.801 9.175 5,026,493 +0.09(+0.96%)
Apr 29, 2002 9.058 9.126 9.005 9.087 167,481 +0.06(+0.65%)
Apr 26, 2002 8.956 9.048 8.956 9.029 36,462 +0.04(+0.43%)
Apr 25, 2002 8.956 9.073 8.908 8.990 185,609 +0.03(+0.38%)
Apr 24, 2002 9.320 9.417 8.908 8.956 514,185 -0.34(-3.71%)
Apr 23, 2002 9.320 9.393 9.286 9.301 177,369 +0.03(+0.31%)
Apr 22, 2002 9.247 9.330 9.243 9.272 406,239 +0.02(+0.21%)
Apr 19, 2002 9.466 9.476 9.252 9.252 157,180 -0.21(-2.26%)
Apr 18, 2002 9.514 9.514 9.359 9.466 180,871 -0.01(-0.10%)
Apr 17, 2002 9.369 9.490 9.296 9.476 100,323 +0.13(+1.40%)
Apr 16, 2002 9.306 9.344 9.223 9.344 114,538 +0.04(+0.42%)
Apr 15, 2002 9.296 9.383 9.078 9.306 170,571 +0.01(+0.10%)
Apr 12, 2002 9.078 9.296 9.078 9.296 146,056 +0.26(+2.85%)
Apr 11, 2002 9.078 9.184 9.010 9.039 84,667 -0.04(-0.43%)
Apr 10, 2002 9.393 9.466 9.029 9.078 524,897 -0.14(-1.48%)
Apr 09, 2002 9.223 9.311 9.165 9.213 188,905 +0.14(+1.50%)
Apr 08, 2002 8.728 9.087 8.713 9.078 103,825 +0.36(+4.18%)
Apr 05, 2002 8.626 8.859 8.626 8.713 100,117 +0.08(+0.96%)
Apr 04, 2002 8.471 8.631 8.471 8.631 113,096 +0.18(+2.18%)
Apr 03, 2002 8.500 8.514 8.412 8.446 103,825 -0.05(-0.57%)
Apr 02, 2002 8.374 8.544 8.325 8.495 279,547 +0.07(+0.86%)
Apr 01, 2002 8.354 8.446 8.189 8.422 367,922 +0.07(+0.81%)
Mar 29, 2002 8.315 8.568 8.315 8.354 403,561 +0.00(+0.00%)
Mar 28, 2002 8.315 8.568 8.315 8.354 403,561 +0.06(+0.70%)
Mar 27, 2002 8.393 8.398 8.204 8.296 599,059 -0.10(-1.21%)
Mar 26, 2002 8.252 8.670 8.252 8.398 341,142 +0.14(+1.70%)
Mar 25, 2002 8.713 8.713 8.107 8.257 714,627 -0.50(-5.76%)
Mar 22, 2002 8.738 8.786 8.636 8.762 305,503 +0.02(+0.28%)
Mar 21, 2002 9.417 9.417 8.699 8.738 300,147 -0.63(-6.74%)
Mar 20, 2002 9.272 9.417 9.213 9.369 68,393 +0.14(+1.47%)
Mar 19, 2002 9.403 9.417 9.218 9.233 87,551 -0.16(-1.71%)
Mar 18, 2002 9.417 9.451 9.383 9.393 54,179 -0.02(-0.26%)
Mar 15, 2002 9.223 9.514 9.199 9.417 241,642 -0.13(-1.37%)
Mar 14, 2002 9.704 9.704 9.544 9.548 75,397 -0.15(-1.50%)
Mar 13, 2002 9.781 9.806 9.684 9.694 308,593 -0.08(-0.84%)
Mar 12, 2002 10.00 10.00 9.684 9.777 179,429 -0.28(-2.75%)
Mar 11, 2002 9.757 10.05 9.709 10.05 156,356 +0.27(+2.78%)
Mar 08, 2002 9.495 9.781 9.412 9.781 178,605 +0.29(+3.07%)
Mar 07, 2002 9.510 9.568 9.466 9.490 152,442 +0.03(+0.31%)
Mar 06, 2002 9.757 9.942 9.403 9.461 176,751 -0.30(-3.03%)
Mar 05, 2002 10.13 10.13 9.757 9.757 123,602 -0.42(-4.10%)
Mar 04, 2002 9.806 10.41 9.733 10.17 154,090 +0.42(+4.28%)
Mar 01, 2002 9.544 9.830 9.524 9.757 48,410 +0.19(+1.98%)
Feb 28, 2002 9.684 9.709 9.563 9.568 182,519 -0.12(-1.20%)
Feb 27, 2002 9.514 9.684 9.408 9.684 300,971 +0.22(+2.31%)
Feb 26, 2002 9.330 9.514 9.272 9.466 67,569 +0.18(+1.99%)
Feb 25, 2002 9.102 9.354 9.102 9.281 178,193 +0.21(+2.30%)
Feb 22, 2002 9.073 9.078 8.883 9.073 72,513 +0.00(+0.05%)
Feb 21, 2002 9.175 9.175 8.835 9.068 283,049 -0.16(-1.68%)
Feb 20, 2002 8.859 9.223 8.859 9.223 119,688 +0.39(+4.40%)
Feb 19, 2002 8.893 8.951 8.796 8.835 145,026 -0.01(-0.11%)
Feb 18, 2002 8.859 8.985 8.762 8.845 350,206 +0.00(+0.00%)
Feb 15, 2002 8.859 8.985 8.762 8.845 137,816 +0.01(+0.11%)
Feb 14, 2002 8.980 9.247 8.786 8.835 330,018 -0.10(-1.14%)
Feb 13, 2002 8.738 8.956 8.738 8.937 188,081 +0.22(+2.56%)
Feb 12, 2002 8.650 8.713 8.636 8.713 318,687 +0.05(+0.56%)
Feb 11, 2002 8.573 8.665 8.398 8.665 331,872 +0.10(+1.19%)
Feb 08, 2002 8.738 8.738 8.544 8.563 763,038 +0.22(+2.62%)
Feb 07, 2002 8.514 8.568 8.340 8.345 551,678 -0.19(-2.27%)
Feb 06, 2002 8.578 8.597 8.466 8.539 50,882 -0.04(-0.45%)
Feb 05, 2002 8.544 8.655 8.544 8.578 406,239 +0.03(+0.40%)
Feb 04, 2002 8.446 8.592 8.349 8.544 162,949 +0.10(+1.15%)
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.