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 )

27.40 +0.61 (+2.28%)
Streaming Delayed Price Updated: 2:47 PM EDT, Jun 14, 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 (%)
Mar 30, 2009 10.42 10.51 10.51 10.51 400 -0.04(-0.38%)
Mar 26, 2009 10.54 10.55 10.54 10.55 500 +0.09(+0.86%)
Mar 25, 2009 10.86 10.86 9.860 10.46 3,700 -0.48(-4.39%)
Mar 24, 2009 9.750 10.94 9.750 10.94 500 +1.44(+15.16%)
Mar 23, 2009 9.350 9.500 9.200 9.500 1,700 +0.61(+6.86%)
Mar 20, 2009 9.220 9.230 8.890 8.890 1,000 -0.14(-1.55%)
Mar 19, 2009 9.000 9.130 9.000 9.030 1,100 +0.07(+0.78%)
Mar 18, 2009 8.420 9.050 8.420 8.960 3,200 +0.66(+7.95%)
Mar 17, 2009 8.300 8.360 8.300 8.300 400 +0.05(+0.61%)
Mar 16, 2009 8.500 8.550 8.250 8.250 1,300 -0.17(-2.02%)
Mar 13, 2009 8.420 8.420 8.420 8.420 0 +0.02(+0.24%)
Mar 12, 2009 8.010 8.430 8.000 8.400 1,300 +0.25(+3.07%)
Mar 11, 2009 8.250 8.250 7.960 8.150 900 +0.00(+0.00%)
Mar 10, 2009 8.000 8.200 8.000 8.150 800 +0.27(+3.43%)
Mar 04, 2009 7.880 7.880 7.880 7.880 0 -0.22(-2.72%)
Mar 02, 2009 8.460 8.460 8.000 8.100 700 -0.73(-8.27%)
Feb 27, 2009 9.200 9.200 8.830 8.830 0 +0.00(+0.00%)
Feb 26, 2009 8.830 8.830 8.830 8.830 500 -0.37(-4.02%)
Feb 25, 2009 9.300 9.400 9.000 9.200 900 -0.25(-2.65%)
Feb 24, 2009 9.250 9.500 9.250 9.450 1,600 +0.40(+4.42%)
Feb 23, 2009 9.100 9.160 8.190 9.050 4,500 +0.05(+0.56%)
Feb 20, 2009 8.940 9.170 8.940 9.000 0 +0.35(+4.05%)
Feb 19, 2009 8.540 9.080 8.540 8.650 3,100 +0.44(+5.36%)
Feb 18, 2009 8.160 8.230 8.160 8.210 300 +0.11(+1.36%)
Feb 17, 2009 8.140 8.600 8.090 8.100 8,400 -0.10(-1.22%)
Feb 13, 2009 8.420 8.420 8.200 8.200 700 -0.15(-1.80%)
Feb 12, 2009 8.350 8.350 8.350 8.350 100 +0.20(+2.45%)
Feb 11, 2009 8.150 8.150 8.150 8.150 100 +0.11(+1.37%)
Feb 10, 2009 8.130 8.130 8.040 8.040 200 -0.26(-3.13%)
Feb 06, 2009 8.600 8.300 8.300 8.300 2,700 -0.05(-0.60%)
Feb 05, 2009 8.250 8.350 8.250 8.350 300 +0.27(+3.34%)
Feb 04, 2009 7.960 8.080 7.630 8.080 1,400 +0.01(+0.12%)
Feb 03, 2009 8.070 8.070 8.070 8.070 500 -0.06(-0.74%)
Feb 02, 2009 8.130 8.130 8.130 8.130 100 +0.15(+1.88%)
Jan 30, 2009 8.070 8.070 7.060 7.980 0 -0.12(-1.48%)
Jan 29, 2009 8.550 8.550 8.090 8.100 2,000 -0.66(-7.53%)
Jan 28, 2009 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jan 27, 2009 8.780 8.780 8.760 8.760 300 +0.12(+1.39%)
Jan 26, 2009 8.260 8.640 8.260 8.640 1,700 +0.35(+4.22%)
Jan 23, 2009 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Jan 22, 2009 8.100 8.290 8.100 8.290 400 +0.04(+0.48%)
Jan 21, 2009 8.190 8.250 8.190 8.250 300 +0.11(+1.35%)
Jan 20, 2009 8.150 8.150 8.140 8.140 200 +0.04(+0.49%)
Jan 16, 2009 8.160 8.160 8.100 8.100 1,000 -0.15(-1.82%)
Jan 15, 2009 8.250 8.270 8.250 8.250 400 +0.22(+2.74%)
Jan 14, 2009 8.090 8.110 8.030 8.030 862 -0.22(-2.67%)
Jan 13, 2009 8.490 8.500 8.250 8.250 2,200 -0.24(-2.83%)
Jan 12, 2009 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Jan 09, 2009 8.490 8.490 8.490 8.490 100 +0.10(+1.19%)
Jan 08, 2009 8.400 8.400 8.040 8.390 1,700 -0.07(-0.83%)
Jan 07, 2009 8.960 8.960 8.460 8.460 1,100 -0.94(-10.00%)
Jan 06, 2009 9.230 9.400 9.230 9.400 300 +0.27(+2.96%)
Jan 05, 2009 9.000 9.130 9.000 9.130 200 -0.49(-5.09%)
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.