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

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

26.00 -0.75 (-2.80%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 4.548 4.548 4.365 4.365 0 +0.00(+0.00%)
Feb 26, 2009 4.365 4.365 4.365 4.365 1,011 -0.18(-4.02%)
Feb 25, 2009 4.597 4.647 4.449 4.548 1,820 -0.12(-2.65%)
Feb 24, 2009 4.573 4.696 4.573 4.671 3,236 +0.20(+4.42%)
Feb 23, 2009 4.498 4.528 4.049 4.474 9,103 +0.02(+0.56%)
Feb 20, 2009 4.419 4.533 4.419 4.449 0 +0.17(+4.05%)
Feb 19, 2009 4.222 4.489 4.222 4.276 6,271 +0.22(+5.36%)
Feb 18, 2009 4.034 4.068 4.034 4.059 606 +0.05(+1.36%)
Feb 17, 2009 4.024 4.251 3.999 4.004 16,992 -0.05(-1.22%)
Feb 13, 2009 4.162 4.162 4.054 4.054 1,416 -0.07(-1.80%)
Feb 12, 2009 4.128 4.128 4.128 4.128 202 +0.10(+2.45%)
Feb 11, 2009 4.029 4.029 4.029 4.029 202 +0.05(+1.37%)
Feb 10, 2009 4.019 4.019 3.974 3.974 404 -0.13(-3.13%)
Feb 06, 2009 4.251 4.103 4.103 4.103 5,461 -0.02(-0.60%)
Feb 05, 2009 4.078 4.128 4.078 4.128 606 +0.13(+3.34%)
Feb 04, 2009 3.935 3.994 3.772 3.994 2,832 +0.00(+0.12%)
Feb 03, 2009 3.989 3.989 3.989 3.989 1,011 -0.03(-0.74%)
Feb 02, 2009 4.019 4.019 4.019 4.019 202 +0.07(+1.88%)
Jan 30, 2009 3.989 3.989 3.490 3.945 0 -0.06(-1.48%)
Jan 29, 2009 4.227 4.227 3.999 4.004 4,045 -0.33(-7.53%)
Jan 28, 2009 4.330 4.330 4.330 4.330 0 +0.00(+0.00%)
Jan 27, 2009 4.340 4.340 4.330 4.330 606 +0.06(+1.39%)
Jan 26, 2009 4.083 4.271 4.083 4.271 3,438 +0.17(+4.22%)
Jan 23, 2009 4.098 4.098 4.098 4.098 0 +0.00(+0.00%)
Jan 22, 2009 4.004 4.098 4.004 4.098 809 +0.02(+0.48%)
Jan 21, 2009 4.049 4.078 4.049 4.078 606 +0.05(+1.35%)
Jan 20, 2009 4.029 4.029 4.024 4.024 404 +0.02(+0.49%)
Jan 16, 2009 4.034 4.034 4.004 4.004 2,022 -0.07(-1.82%)
Jan 15, 2009 4.078 4.088 4.078 4.078 809 +0.11(+2.74%)
Jan 14, 2009 3.999 4.009 3.970 3.970 1,743 -0.11(-2.67%)
Jan 13, 2009 4.197 4.202 4.078 4.078 4,450 -0.12(-2.83%)
Jan 12, 2009 4.197 4.197 4.197 4.197 0 +0.00(+0.00%)
Jan 09, 2009 4.197 4.197 4.197 4.197 202 +0.05(+1.19%)
Jan 08, 2009 4.152 4.152 3.974 4.147 3,438 -0.03(-0.83%)
Jan 07, 2009 4.429 4.429 4.182 4.182 2,225 -0.46(-10.00%)
Jan 06, 2009 4.563 4.647 4.563 4.647 606 +0.13(+2.96%)
Jan 05, 2009 4.449 4.513 4.449 4.513 404 -0.24(-5.09%)
Jan 01, 2009 4.756 4.756 4.756 0 +0.00(+0.00%)
Dec 31, 2008 4.662 4.756 4.652 4.756 809 +0.18(+4.00%)
Dec 30, 2008 4.494 4.573 4.449 4.573 809 +0.18(+4.05%)
Dec 29, 2008 4.622 4.622 4.395 4.395 1,213 -0.26(-5.63%)
Dec 26, 2008 4.657 4.657 4.657 4.657 0 +0.00(+0.00%)
Dec 24, 2008 4.607 4.696 4.498 4.657 4,248 +0.09(+1.95%)
Dec 23, 2008 4.647 4.647 4.405 4.568 1,618 +0.12(+2.67%)
Dec 22, 2008 4.449 4.449 4.449 4.449 404 +0.17(+4.05%)
Dec 19, 2008 4.449 4.523 4.276 4.276 1,416 -0.28(-6.18%)
Dec 18, 2008 4.568 4.568 4.558 4.558 1,213 +0.22(+5.01%)
Dec 17, 2008 4.296 4.340 4.296 4.340 1,011 +0.11(+2.69%)
Dec 16, 2008 4.014 4.227 4.014 4.227 1,011 +0.24(+6.08%)
Dec 15, 2008 4.419 4.419 3.984 3.984 2,832 -0.22(-5.29%)
Dec 12, 2008 4.098 4.207 4.098 4.207 1,011 +0.09(+2.16%)
Dec 10, 2008 4.118 4.118 4.118 4.118 0 +0.00(+0.00%)
Dec 09, 2008 4.227 4.227 4.103 4.118 1,820 -0.21(-4.80%)
Dec 08, 2008 4.162 4.350 4.162 4.325 1,820 +0.27(+6.71%)
Dec 05, 2008 4.004 4.054 4.004 4.054 606 +0.02(+0.61%)
Dec 04, 2008 4.474 4.498 4.029 4.029 3,236 -0.26(-6.11%)
Dec 03, 2008 4.108 4.291 4.108 4.291 6,068 +0.22(+5.47%)
Dec 02, 2008 4.068 4.068 4.068 4.068 202 +0.13(+3.26%)
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.