Skip to main content

Haverty Furn Cl A SC (NY: HVT-A )

27.40 +0.61 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Feb 27, 2003 11.00 11.00 11.00 11.00 200 +0.10(+0.92%)
Feb 26, 2003 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Feb 25, 2003 11.00 11.00 10.75 10.90 600 -0.25(-2.24%)
Feb 24, 2003 11.15 11.15 11.15 11.15 100 -0.05(-0.45%)
Feb 21, 2003 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Feb 20, 2003 11.20 11.20 11.20 11.20 200 -0.10(-0.88%)
Feb 19, 2003 11.30 11.30 11.30 11.30 200 -0.10(-0.88%)
Feb 18, 2003 11.35 11.40 11.35 11.40 400 +0.20(+1.79%)
Feb 14, 2003 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Feb 13, 2003 11.20 11.20 11.20 11.20 200 -0.21(-1.84%)
Feb 12, 2003 11.45 11.45 11.41 11.41 500 -0.18(-1.55%)
Feb 11, 2003 11.50 11.59 11.50 11.59 600 +0.16(+1.40%)
Feb 10, 2003 11.43 11.43 11.43 11.43 300 -0.07(-0.61%)
Feb 07, 2003 11.75 11.75 11.50 11.50 800 -0.26(-2.21%)
Feb 06, 2003 11.76 11.76 11.76 11.76 300 -0.31(-2.57%)
Feb 05, 2003 11.97 12.07 11.97 12.07 1,900 +0.17(+1.43%)
Feb 04, 2003 12.10 12.10 11.90 11.90 1,800 -0.35(-2.86%)
Feb 03, 2003 12.25 12.25 12.25 12.25 200 -0.03(-0.24%)
Jan 31, 2003 12.51 12.51 12.20 12.28 2,000 -0.28(-2.23%)
Jan 30, 2003 12.70 12.70 12.56 12.56 90,000 -0.24(-1.88%)
Jan 29, 2003 12.15 12.80 12.15 12.80 2,400 +0.71(+5.87%)
Jan 28, 2003 12.09 12.09 12.09 12.09 400 -0.06(-0.49%)
Jan 27, 2003 12.05 12.15 12.05 12.15 600 +0.00(+0.00%)
Jan 24, 2003 12.15 12.15 12.15 12.15 200 -0.05(-0.41%)
Jan 23, 2003 12.20 12.20 12.20 12.20 200 -0.09(-0.73%)
Jan 22, 2003 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Jan 21, 2003 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Jan 17, 2003 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Jan 16, 2003 12.29 12.29 12.29 12.29 100 -0.01(-0.08%)
Jan 15, 2003 12.25 12.30 12.25 12.30 800 +0.08(+0.65%)
Jan 14, 2003 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
Jan 13, 2003 12.26 12.26 12.22 12.22 300 +0.12(+0.99%)
Jan 10, 2003 13.11 13.11 11.94 12.10 2,200 -1.00(-7.63%)
Jan 09, 2003 13.10 13.10 13.10 13.10 100 +0.02(+0.15%)
Jan 08, 2003 13.08 13.08 13.08 13.08 200 -0.02(-0.15%)
Jan 07, 2003 13.09 13.10 12.90 13.10 1,400 -0.20(-1.50%)
Jan 06, 2003 13.30 13.30 13.15 13.30 600 +0.04(+0.30%)
Jan 03, 2003 13.23 13.26 13.10 13.26 1,400 -0.07(-0.53%)
Jan 02, 2003 13.79 13.79 13.33 13.33 1,300 -0.67(-4.79%)
Dec 31, 2002 13.35 14.12 13.25 14.00 5,200 +0.71(+5.34%)
Dec 30, 2002 13.00 13.29 13.00 13.29 2,700 -0.11(-0.82%)
Dec 27, 2002 13.40 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 26, 2002 13.40 13.40 13.40 13.40 200 +0.00(+0.00%)
Dec 24, 2002 13.30 13.40 13.30 13.40 600 +0.40(+3.08%)
Dec 23, 2002 13.50 13.50 13.00 13.00 3,100 -0.70(-5.11%)
Dec 20, 2002 13.49 13.70 13.49 13.70 800 +0.70(+5.38%)
Dec 19, 2002 13.44 13.44 13.00 13.00 1,600 -0.51(-3.77%)
Dec 18, 2002 13.29 13.51 13.29 13.51 500 +0.14(+1.05%)
Dec 17, 2002 13.37 13.37 13.37 13.37 1,000 +0.00(+0.00%)
Dec 16, 2002 13.34 13.37 13.34 13.37 400 +0.27(+2.06%)
Dec 13, 2002 13.30 13.30 13.10 13.10 1,300 -0.20(-1.50%)
Dec 12, 2002 13.25 13.30 13.25 13.30 500 +0.06(+0.45%)
Dec 11, 2002 13.10 13.24 13.10 13.24 700 +0.04(+0.30%)
Dec 10, 2002 12.60 13.20 12.60 13.20 2,300 +0.69(+5.52%)
Dec 09, 2002 12.50 12.51 12.50 12.51 500 -0.29(-2.27%)
Dec 06, 2002 12.70 12.80 12.70 12.80 300 +0.25(+1.99%)
Dec 05, 2002 13.10 13.10 12.55 12.55 1,000 -0.71(-5.35%)
Dec 04, 2002 13.00 13.27 13.00 13.26 600 +0.51(+4.00%)
Dec 03, 2002 13.15 13.15 12.75 12.75 400 -0.58(-4.35%)
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.