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, 2012 6.373 6.373 5.938 5.943 97,666 -0.45(-7.05%)
Apr 27, 2012 6.180 6.423 6.126 6.393 79,391 +0.26(+4.20%)
Apr 26, 2012 6.146 6.146 6.012 6.136 25,885 -0.00(-0.08%)
Apr 25, 2012 6.126 6.180 6.032 6.141 39,104 +0.11(+1.89%)
Apr 24, 2012 5.943 6.101 5.943 6.027 58,493 +0.11(+1.84%)
Apr 23, 2012 5.943 6.017 5.893 5.918 74,377 -0.09(-1.57%)
Apr 20, 2012 6.042 6.314 5.962 6.012 74,377 +0.07(+1.17%)
Apr 19, 2012 5.943 6.165 5.928 5.943 72,536 -0.01(-0.17%)
Apr 18, 2012 6.264 6.264 5.943 5.952 63,786 -0.38(-5.95%)
Apr 17, 2012 6.146 6.398 6.136 6.329 46,468 +0.22(+3.57%)
Apr 16, 2012 5.987 6.190 5.943 6.111 42,743 +0.17(+2.92%)
Apr 13, 2012 5.948 5.962 5.938 5.938 79,630 -0.02(-0.42%)
Apr 12, 2012 5.824 5.992 5.784 5.962 61,248 +0.11(+1.86%)
Apr 11, 2012 5.893 5.908 5.749 5.853 72,877 +0.04(+0.77%)
Apr 10, 2012 5.967 5.997 5.695 5.809 115,297 -0.17(-2.90%)
Apr 09, 2012 5.769 6.037 5.749 5.982 211,476 +0.10(+1.68%)
Apr 05, 2012 5.665 5.928 5.665 5.883 49,938 +0.20(+3.57%)
Apr 04, 2012 5.730 5.923 5.566 5.680 88,129 -0.14(-2.47%)
Apr 03, 2012 5.908 6.047 5.749 5.824 89,012 -0.12(-2.00%)
Apr 02, 2012 5.507 5.962 5.507 5.943 240,358 +0.45(+8.11%)
Mar 30, 2012 5.720 5.759 5.497 5.497 86,679 -0.15(-2.72%)
Mar 29, 2012 5.705 5.749 5.640 5.650 212,269 -0.11(-1.98%)
Mar 28, 2012 6.002 6.002 5.720 5.764 257,821 -0.25(-4.12%)
Mar 27, 2012 6.190 6.190 6.007 6.012 49,245 -0.18(-2.88%)
Mar 26, 2012 6.121 6.269 6.017 6.190 62,015 +0.15(+2.46%)
Mar 23, 2012 5.809 6.131 5.809 6.042 55,424 +0.24(+4.18%)
Mar 22, 2012 6.012 6.017 5.685 5.799 76,665 -0.31(-5.11%)
Mar 21, 2012 6.180 6.190 6.076 6.111 34,334 -0.02(-0.32%)
Mar 20, 2012 6.121 6.284 6.106 6.131 39,267 -0.06(-1.04%)
Mar 19, 2012 5.987 6.264 5.948 6.195 45,965 +0.24(+3.99%)
Mar 16, 2012 6.091 6.091 5.799 5.957 264,824 -0.11(-1.80%)
Mar 15, 2012 6.086 6.136 5.898 6.066 29,809 -0.03(-0.49%)
Mar 14, 2012 6.022 6.141 5.972 6.096 33,405 +0.04(+0.74%)
Mar 13, 2012 6.037 6.066 5.952 6.052 83,610 +0.08(+1.41%)
Mar 12, 2012 5.581 5.997 5.571 5.967 55,925 +0.38(+6.73%)
Mar 09, 2012 5.576 5.645 5.551 5.591 172,452 -0.00(-0.09%)
Mar 08, 2012 5.581 5.606 5.502 5.596 41,602 +0.04(+0.80%)
Mar 07, 2012 5.507 5.591 5.507 5.551 77,594 +0.05(+0.90%)
Mar 06, 2012 5.472 5.566 5.472 5.502 80,423 -0.06(-1.16%)
Mar 05, 2012 5.492 5.829 5.467 5.566 52,710 +0.06(+1.08%)
Mar 02, 2012 5.551 5.596 5.447 5.507 187,242 -0.07(-1.33%)
Mar 01, 2012 5.497 5.621 5.497 5.581 200,293 +0.13(+2.45%)
Feb 29, 2012 6.032 6.032 5.447 5.447 100,722 -0.58(-9.69%)
Feb 28, 2012 6.022 6.096 5.913 6.032 146,669 -0.01(-0.25%)
Feb 27, 2012 6.190 6.235 6.047 6.047 102,729 -0.15(-2.40%)
Feb 24, 2012 6.299 6.299 6.160 6.195 67,011 -0.13(-2.11%)
Feb 23, 2012 6.304 6.398 6.255 6.329 116,095 +0.06(+0.95%)
Feb 22, 2012 6.368 6.438 6.260 6.269 37,644 -0.11(-1.78%)
Feb 21, 2012 6.364 6.418 6.190 6.383 109,794 +0.01(+0.23%)
Feb 17, 2012 6.269 6.373 6.210 6.368 140,407 +0.13(+2.14%)
Feb 16, 2012 5.967 6.245 5.967 6.235 56,411 +0.28(+4.66%)
Feb 15, 2012 6.061 6.061 5.943 5.957 32,995 -0.08(-1.39%)
Feb 14, 2012 6.136 6.151 5.972 6.042 30,942 -0.15(-2.40%)
Feb 13, 2012 6.056 6.235 6.037 6.190 58,495 +0.23(+3.82%)
Feb 10, 2012 6.012 6.076 5.939 5.962 31,749 -0.13(-2.19%)
Feb 09, 2012 6.205 6.255 6.071 6.096 27,196 -0.11(-1.76%)
Feb 08, 2012 6.175 6.225 6.131 6.205 44,443 +0.05(+0.80%)
Feb 07, 2012 6.180 6.205 6.126 6.156 27,836 -0.03(-0.48%)
Feb 06, 2012 6.195 6.260 6.180 6.185 110,651 -0.04(-0.64%)
Feb 03, 2012 6.324 6.359 6.215 6.225 176,939 +0.04(+0.72%)
Feb 02, 2012 6.334 6.364 6.136 6.180 159,022 -0.15(-2.42%)
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.