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, 2004 8.660 8.839 8.631 8.767 232,712 +0.11(+1.23%)
Apr 29, 2004 9.072 9.121 8.524 8.660 642,279 -0.58(-6.25%)
Apr 28, 2004 9.485 9.582 9.198 9.237 245,080 -0.25(-2.61%)
Apr 27, 2004 9.533 9.567 9.373 9.485 324,643 -0.10(-1.01%)
Apr 26, 2004 9.606 9.679 9.441 9.582 431,621 +0.00(+0.00%)
Apr 23, 2004 9.897 9.941 9.523 9.582 197,465 -0.36(-3.66%)
Apr 22, 2004 9.703 9.946 9.693 9.946 228,590 +0.20(+2.09%)
Apr 21, 2004 9.708 9.747 9.519 9.742 107,390 +0.11(+1.11%)
Apr 20, 2004 9.829 9.873 9.635 9.635 100,381 -0.15(-1.49%)
Apr 19, 2004 9.751 9.853 9.606 9.781 138,926 +0.08(+0.80%)
Apr 16, 2004 9.727 9.761 9.606 9.703 209,627 +0.02(+0.25%)
Apr 15, 2004 9.664 9.805 9.577 9.679 110,688 +0.15(+1.53%)
Apr 14, 2004 9.659 9.747 9.363 9.533 225,910 -0.13(-1.31%)
Apr 13, 2004 9.970 9.994 9.654 9.659 132,124 -0.29(-2.88%)
Apr 12, 2004 10.14 10.15 9.926 9.946 152,737 -0.18(-1.77%)
Apr 08, 2004 10.41 10.43 10.12 10.12 354,325 -0.29(-2.75%)
Apr 07, 2004 10.43 10.49 10.17 10.41 94,404 +0.06(+0.56%)
Apr 06, 2004 10.28 10.42 10.24 10.35 90,075 +0.08(+0.76%)
Apr 05, 2004 10.38 10.43 10.20 10.28 232,918 -0.08(-0.80%)
Apr 02, 2004 10.38 10.48 10.36 10.36 160,982 +0.07(+0.66%)
Apr 01, 2004 10.33 10.49 10.27 10.29 132,743 -0.03(-0.33%)
Mar 31, 2004 10.67 10.69 10.32 10.32 117,696 -0.34(-3.23%)
Mar 30, 2004 10.55 10.68 10.45 10.67 80,800 +0.12(+1.10%)
Mar 29, 2004 10.22 10.55 10.21 10.55 162,012 +0.36(+3.57%)
Mar 26, 2004 10.22 10.22 10.09 10.19 107,183 -0.03(-0.28%)
Mar 25, 2004 9.902 10.22 9.824 10.22 78,532 +0.32(+3.18%)
Mar 24, 2004 10.10 10.10 9.761 9.902 113,573 -0.19(-1.88%)
Mar 23, 2004 10.09 10.29 9.994 10.09 106,359 +0.08(+0.82%)
Mar 22, 2004 10.19 10.22 9.999 10.01 120,169 -0.13(-1.29%)
Mar 19, 2004 10.43 10.43 9.994 10.14 130,063 -0.29(-2.79%)
Mar 18, 2004 10.43 10.56 10.10 10.43 107,596 -0.03(-0.28%)
Mar 17, 2004 10.43 10.66 10.37 10.46 95,847 +0.13(+1.22%)
Mar 16, 2004 10.72 10.72 10.16 10.33 154,592 -0.40(-3.75%)
Mar 15, 2004 11.01 11.01 10.74 10.74 158,508 -0.37(-3.36%)
Mar 12, 2004 10.83 11.19 10.83 11.11 223,437 +0.28(+2.60%)
Mar 11, 2004 10.31 11.15 10.27 10.83 325,674 +0.55(+5.33%)
Mar 10, 2004 10.77 10.77 10.28 10.28 144,286 -0.54(-4.98%)
Mar 09, 2004 11.04 11.04 10.66 10.82 152,324 -0.24(-2.19%)
Mar 08, 2004 11.30 11.30 10.96 11.06 206,947 -0.32(-2.77%)
Mar 05, 2004 10.66 11.63 10.62 11.38 486,656 +0.71(+6.69%)
Mar 04, 2004 10.26 10.77 10.24 10.66 147,377 +0.49(+4.77%)
Mar 03, 2004 10.48 10.48 10.12 10.18 238,896 -0.30(-2.87%)
Mar 02, 2004 10.67 10.79 10.45 10.48 191,488 -0.23(-2.17%)
Mar 01, 2004 10.41 10.75 10.41 10.71 178,296 +0.36(+3.52%)
Feb 27, 2004 10.24 10.35 10.17 10.35 74,822 +0.09(+0.85%)
Feb 26, 2004 9.994 10.34 9.994 10.26 139,339 +0.30(+3.02%)
Feb 25, 2004 9.916 9.975 9.776 9.960 136,247 +0.04(+0.44%)
Feb 24, 2004 9.848 10.04 9.776 9.916 164,280 +0.04(+0.44%)
Feb 23, 2004 10.15 10.23 9.873 9.873 148,820 -0.25(-2.45%)
Feb 20, 2004 10.25 10.25 10.04 10.12 85,541 -0.12(-1.18%)
Feb 19, 2004 10.53 10.67 10.24 10.24 173,349 -0.28(-2.63%)
Feb 18, 2004 10.29 10.79 10.29 10.52 157,684 +0.18(+1.78%)
Feb 17, 2004 10.19 10.35 10.18 10.33 196,435 +0.07(+0.66%)
Feb 13, 2004 10.82 10.84 10.26 10.27 162,012 -0.50(-4.69%)
Feb 12, 2004 10.72 11.04 10.70 10.77 140,782 +0.02(+0.23%)
Feb 11, 2004 10.87 10.87 10.53 10.75 173,143 -0.17(-1.56%)
Feb 10, 2004 10.75 10.92 10.57 10.92 139,133 +0.12(+1.08%)
Feb 09, 2004 10.70 10.99 10.67 10.80 156,035 +0.08(+0.77%)
Feb 06, 2004 10.19 10.82 10.19 10.72 182,624 +0.61(+6.05%)
Feb 05, 2004 10.12 10.43 10.10 10.11 151,088 +0.04(+0.39%)
Feb 04, 2004 10.16 10.18 9.975 10.07 132,124 -0.10(-0.95%)
Feb 03, 2004 10.36 10.38 10.15 10.16 91,930 -0.18(-1.74%)
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.