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 (%)
Dec 31, 2007 4.534 4.573 4.247 4.364 491,352 -0.18(-4.06%)
Dec 28, 2007 4.471 4.713 4.471 4.548 339,082 +0.09(+2.07%)
Dec 27, 2007 4.743 4.762 4.432 4.456 201,883 -0.29(-6.04%)
Dec 26, 2007 4.869 4.913 4.519 4.743 363,802 -0.15(-3.08%)
Dec 24, 2007 4.956 5.073 4.864 4.893 126,076 -0.12(-2.42%)
Dec 21, 2007 4.563 5.014 4.524 5.014 1,087,082 +0.52(+11.68%)
Dec 20, 2007 4.524 4.592 4.379 4.490 708,401 +0.02(+0.43%)
Dec 19, 2007 4.325 4.495 4.325 4.471 356,077 +0.15(+3.37%)
Dec 18, 2007 4.092 4.340 4.078 4.325 455,474 +0.25(+6.20%)
Dec 17, 2007 4.010 4.150 4.010 4.073 360,712 +0.07(+1.82%)
Dec 14, 2007 3.966 4.073 3.966 4.000 365,864 -0.06(-1.55%)
Dec 13, 2007 4.107 4.107 3.971 4.063 286,139 -0.09(-2.22%)
Dec 12, 2007 4.102 4.214 4.034 4.155 281,401 +0.14(+3.38%)
Dec 11, 2007 4.180 4.330 3.966 4.019 320,335 -0.22(-5.15%)
Dec 10, 2007 4.053 4.330 4.029 4.238 390,171 +0.17(+4.05%)
Dec 07, 2007 4.000 4.092 3.990 4.073 260,594 +0.02(+0.60%)
Dec 06, 2007 4.034 4.121 3.883 4.048 350,412 -0.02(-0.48%)
Dec 05, 2007 4.078 4.078 4.005 4.068 265,538 +0.05(+1.33%)
Dec 04, 2007 3.908 4.034 3.888 4.014 509,035 +0.11(+2.73%)
Dec 03, 2007 4.131 4.180 3.898 3.908 521,807 -0.22(-5.29%)
Nov 30, 2007 4.136 4.199 4.116 4.126 431,578 +0.01(+0.24%)
Nov 29, 2007 4.189 4.218 4.082 4.116 402,943 -0.07(-1.62%)
Nov 28, 2007 4.170 4.262 4.126 4.184 402,943 +0.05(+1.17%)
Nov 27, 2007 4.131 4.204 4.102 4.136 271,101 +0.00(+0.12%)
Nov 26, 2007 4.301 4.369 4.116 4.131 412,831 -0.15(-3.41%)
Nov 23, 2007 4.131 4.442 4.116 4.277 308,593 +0.19(+4.63%)
Nov 21, 2007 4.437 4.437 4.087 4.087 830,195 -0.36(-8.08%)
Nov 20, 2007 4.587 4.587 4.184 4.447 635,935 -0.15(-3.27%)
Nov 19, 2007 4.723 4.806 4.534 4.597 451,669 -0.19(-3.96%)
Nov 16, 2007 5.039 5.039 4.752 4.786 480,594 -0.14(-2.86%)
Nov 15, 2007 4.757 5.063 4.743 4.927 648,500 +0.08(+1.70%)
Nov 14, 2007 4.961 5.029 4.767 4.845 635,315 -0.18(-3.67%)
Nov 13, 2007 4.781 5.029 4.471 5.029 1,023,839 +0.28(+5.82%)
Nov 12, 2007 4.165 4.893 4.112 4.752 884,992 +0.57(+13.71%)
Nov 09, 2007 3.981 4.180 3.917 4.180 338,052 +0.13(+3.11%)
Nov 08, 2007 3.888 4.112 3.859 4.053 405,621 +0.19(+5.03%)
Nov 07, 2007 3.908 3.947 3.859 3.859 288,405 -0.09(-2.33%)
Nov 06, 2007 3.893 3.956 3.811 3.951 297,881 +0.06(+1.50%)
Nov 05, 2007 3.908 3.956 3.767 3.893 677,546 -0.02(-0.62%)
Nov 02, 2007 4.029 4.175 3.883 3.917 1,217,276 -0.09(-2.18%)
Nov 01, 2007 4.053 4.087 4.005 4.005 358,240 -0.12(-2.94%)
Oct 31, 2007 4.170 4.286 4.082 4.126 266,980 -0.03(-0.82%)
Oct 30, 2007 4.209 4.301 4.136 4.160 231,136 -0.08(-1.83%)
Oct 29, 2007 4.262 4.277 4.223 4.238 178,811 -0.01(-0.23%)
Oct 26, 2007 4.218 4.325 4.204 4.247 254,620 +0.04(+1.04%)
Oct 25, 2007 4.228 4.281 4.204 4.204 242,672 -0.02(-0.46%)
Oct 24, 2007 4.204 4.228 4.175 4.223 537,051 +0.02(+0.58%)
Oct 23, 2007 4.209 4.243 4.136 4.199 268,628 +0.04(+1.05%)
Oct 22, 2007 3.922 4.272 3.922 4.155 463,508 +0.14(+3.38%)
Oct 19, 2007 3.888 4.116 3.888 4.019 550,236 -0.06(-1.55%)
Oct 18, 2007 3.985 4.116 3.985 4.082 301,795 +0.02(+0.48%)
Oct 17, 2007 4.247 4.262 4.048 4.063 483,078 -0.16(-3.79%)
Oct 16, 2007 4.214 4.277 4.180 4.223 229,488 -0.02(-0.57%)
Oct 15, 2007 4.325 4.354 4.223 4.247 413,243 -0.09(-2.02%)
Oct 12, 2007 4.325 4.388 4.325 4.335 168,511 +0.01(+0.22%)
Oct 11, 2007 4.247 4.437 4.214 4.325 363,184 +0.05(+1.14%)
Oct 10, 2007 4.247 4.296 4.238 4.277 858,829 +0.03(+0.80%)
Oct 09, 2007 4.257 4.340 4.189 4.243 650,560 -0.00(-0.11%)
Oct 08, 2007 4.311 4.359 4.247 4.247 531,489 -0.12(-2.78%)
Oct 05, 2007 4.349 4.500 4.214 4.369 1,050,413 +0.03(+0.67%)
Oct 04, 2007 4.320 4.359 4.209 4.340 2,076,724 -0.03(-0.67%)
Oct 03, 2007 4.320 4.388 4.296 4.369 697,734 +0.00(+0.00%)
Oct 02, 2007 4.320 4.422 4.291 4.369 697,940 +0.05(+1.24%)
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.