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 )

28.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2013 23.37 23.70 23.37 23.70 400 -0.08(-0.34%)
Apr 26, 2013 23.98 23.78 23.78 23.78 900 -0.22(-0.92%)
Apr 25, 2013 23.69 24.00 23.69 24.00 500 +0.50(+2.13%)
Apr 24, 2013 23.03 23.50 23.03 23.50 2,200 +0.80(+3.52%)
Apr 19, 2013 22.70 22.70 22.70 22.70 0 +0.36(+1.61%)
Apr 18, 2013 22.34 22.34 22.34 22.34 100 -0.03(-0.13%)
Apr 17, 2013 22.37 22.37 22.04 22.37 400 -0.33(-1.45%)
Apr 16, 2013 22.67 22.70 22.67 22.70 200 +0.68(+3.09%)
Apr 15, 2013 22.34 22.67 22.02 22.02 400 -0.65(-2.87%)
Apr 12, 2013 22.67 22.67 22.67 22.67 100 -0.33(-1.43%)
Apr 11, 2013 23.22 23.23 23.00 23.00 2,600 -0.19(-0.82%)
Apr 10, 2013 22.48 23.20 22.48 23.19 1,000 +1.04(+4.70%)
Apr 08, 2013 21.49 22.15 22.15 22.15 300 +0.99(+4.68%)
Apr 05, 2013 20.83 21.16 20.83 21.16 200 +0.66(+3.22%)
Apr 04, 2013 20.50 20.50 20.50 20.50 100 +0.33(+1.64%)
Apr 03, 2013 20.17 20.17 20.17 20.17 100 -0.33(-1.61%)
Apr 01, 2013 20.50 20.50 20.50 20.50 0 -0.33(-1.58%)
Mar 28, 2013 20.83 20.83 20.83 20.83 100 +0.33(+1.61%)
Mar 26, 2013 20.62 20.50 20.50 20.50 300 -0.13(-0.63%)
Mar 25, 2013 20.63 20.63 20.63 20.63 100 +0.12(+0.59%)
Mar 22, 2013 20.51 20.51 20.51 20.51 100 +0.21(+1.03%)
Mar 21, 2013 20.30 20.30 20.30 20.30 100 +0.33(+1.65%)
Mar 20, 2013 19.31 19.97 19.31 19.97 300 +1.00(+5.27%)
Mar 19, 2013 18.97 18.97 18.97 18.97 100 -0.33(-1.71%)
Mar 18, 2013 19.44 19.44 19.30 19.30 700 -0.05(-0.26%)
Mar 15, 2013 19.35 19.35 19.35 19.35 563 +0.19(+0.99%)
Mar 13, 2013 18.83 19.16 19.16 19.16 200 +0.46(+2.46%)
Mar 11, 2013 18.17 18.70 18.70 18.70 400 +0.20(+1.08%)
Mar 08, 2013 18.50 18.50 18.50 18.50 100 -0.20(-1.07%)
Mar 07, 2013 18.34 18.70 18.34 18.70 3,400 +0.00(+0.00%)
Mar 06, 2013 18.70 18.70 18.70 18.70 1,000 +0.03(+0.16%)
Mar 05, 2013 18.60 18.67 18.60 18.67 1,900 +0.33(+1.80%)
Mar 04, 2013 18.67 18.80 18.34 18.34 1,700 -0.11(-0.60%)
Mar 01, 2013 18.34 18.45 18.34 18.45 200 +0.17(+0.93%)
Feb 28, 2013 18.28 18.28 18.28 18.28 100 +0.10(+0.55%)
Feb 27, 2013 18.31 18.36 18.18 18.18 640 -0.37(-1.99%)
Feb 26, 2013 16.91 18.58 16.91 18.55 2,400 +1.97(+11.88%)
Feb 25, 2013 16.58 16.58 16.58 16.58 100 -0.33(-1.95%)
Feb 22, 2013 16.91 16.91 16.91 16.91 100 +0.23(+1.38%)
Feb 21, 2013 16.96 16.96 16.58 16.68 800 -0.61(-3.53%)
Feb 20, 2013 17.29 17.29 17.29 17.29 100 -0.33(-1.87%)
Feb 13, 2013 17.62 17.62 17.62 17.62 100 -0.38(-2.11%)
Feb 07, 2013 18.00 18.00 18.00 18.00 100 +0.05(+0.28%)
Feb 05, 2013 17.95 17.95 17.95 17.95 100 +0.33(+1.87%)
Feb 04, 2013 17.62 17.62 17.62 17.62 100 -0.14(-0.79%)
Jan 31, 2013 17.76 17.76 17.76 17.76 100 -0.19(-1.06%)
Jan 25, 2013 18.33 17.95 17.95 17.95 300 -0.05(-0.28%)
Jan 24, 2013 17.82 18.00 17.82 18.00 1,100 +0.51(+2.92%)
Jan 18, 2013 17.49 17.49 17.49 17.49 100 -0.26(-1.46%)
Jan 17, 2013 17.82 17.82 17.75 17.75 200 +0.26(+1.49%)
Jan 16, 2013 17.49 17.49 17.49 17.49 100 +0.33(+1.92%)
Jan 15, 2013 17.16 17.16 17.16 17.16 100 -0.01(-0.06%)
Jan 12, 2013 17.17 17.17 17.17 0 +0.00(+0.00%)
Jan 11, 2013 16.64 17.17 16.64 17.17 300 +0.86(+5.27%)
Jan 10, 2013 16.31 16.31 16.31 16.31 100 -0.33(-1.98%)
Jan 07, 2013 16.64 16.64 16.64 16.64 100 +0.33(+2.02%)
Jan 04, 2013 16.64 16.64 16.31 16.31 200 -0.66(-3.89%)
Jan 03, 2013 16.97 16.97 16.97 16.97 100 +0.18(+1.07%)
Jan 02, 2013 16.64 16.79 16.64 16.79 200 +0.34(+2.07%)
Dec 31, 2012 16.00 16.45 16.00 16.45 302 +0.78(+4.98%)
Dec 24, 2012 15.67 15.67 15.67 15.67 0 +0.00(+0.00%)
Dec 13, 2012 15.67 15.67 15.67 15.67 100 -0.33(-2.06%)
Dec 12, 2012 17.05 17.05 16.00 16.00 1,495 -1.20(-6.98%)
Dec 11, 2012 17.20 17.20 17.20 17.20 100 +0.28(+1.65%)
Dec 10, 2012 17.07 17.07 16.92 16.92 557 +0.05(+0.31%)
Dec 07, 2012 16.87 16.87 16.87 16.87 100 +0.15(+0.90%)
Dec 06, 2012 16.54 16.72 16.54 16.72 600 -0.15(-0.90%)
Nov 30, 2012 16.87 16.87 16.87 16.87 100 -0.38(-2.20%)
Nov 28, 2012 17.01 17.25 17.25 17.25 1,300 +0.37(+2.19%)
Nov 27, 2012 16.20 16.88 16.20 16.88 4,501 +0.69(+4.26%)
Nov 26, 2012 16.19 16.19 16.19 16.19 200 -0.12(-0.76%)
Nov 21, 2012 15.50 16.31 16.31 16.31 900 -0.07(-0.40%)
Nov 20, 2012 16.05 16.38 16.05 16.38 3,908 +0.39(+2.44%)
Nov 19, 2012 15.61 16.00 15.61 15.99 2,907 +0.72(+4.72%)
Nov 16, 2012 15.26 15.27 14.63 15.27 3,300 -0.15(-0.97%)
Nov 15, 2012 14.90 15.55 14.90 15.42 2,900 +0.47(+3.14%)
Nov 14, 2012 15.02 15.02 14.95 14.95 200 +0.28(+1.91%)
Nov 13, 2012 15.30 15.30 14.67 14.67 400 -0.50(-3.30%)
Nov 08, 2012 15.17 15.17 15.17 15.17 0 -0.25(-1.62%)
Nov 07, 2012 15.19 15.42 14.69 15.42 3,400 -0.19(-1.22%)
Nov 05, 2012 15.19 15.61 15.61 15.61 500 +0.61(+4.07%)
Nov 02, 2012 14.68 15.09 14.45 15.00 1,160 +0.07(+0.47%)
Oct 31, 2012 14.70 14.93 14.93 14.93 200 -0.02(-0.13%)
Oct 26, 2012 14.95 14.95 14.95 14.95 100 -0.25(-1.64%)
Oct 25, 2012 15.20 15.20 15.20 15.20 100 +0.25(+1.67%)
Oct 23, 2012 14.94 14.95 14.95 14.95 300 +0.07(+0.47%)
Oct 19, 2012 15.26 15.26 14.71 14.88 500 -0.64(-4.12%)
Oct 18, 2012 15.52 15.52 15.52 15.52 100 +0.18(+1.17%)
Oct 17, 2012 15.25 15.34 15.25 15.34 300 +0.11(+0.72%)
Oct 16, 2012 15.22 15.25 15.22 15.23 500 +0.29(+1.94%)
Oct 15, 2012 14.95 14.97 14.94 14.94 600 -0.04(-0.27%)
Oct 12, 2012 14.98 14.98 14.98 14.98 100 -0.27(-1.77%)
Oct 11, 2012 14.25 15.79 14.25 15.25 8,316 +0.99(+6.94%)
Oct 10, 2012 14.04 14.26 14.04 14.26 1,200 +0.49(+3.56%)
Oct 03, 2012 13.77 13.77 13.77 13.77 100 -0.27(-1.92%)
Oct 01, 2012 14.04 14.04 14.04 14.04 0 +0.14(+1.01%)
Sep 28, 2012 13.70 14.00 13.70 13.90 800 -0.10(-0.71%)
Sep 27, 2012 13.97 14.00 13.97 14.00 700 +0.30(+2.19%)
Sep 26, 2012 13.80 13.80 13.70 13.70 300 -0.27(-1.93%)
Sep 25, 2012 13.97 13.97 13.97 13.97 1,000 +0.10(+0.72%)
Sep 24, 2012 13.87 13.87 13.87 13.87 100 +0.27(+1.99%)
Sep 19, 2012 13.60 13.60 13.60 13.60 100 +0.27(+2.03%)
Sep 18, 2012 13.33 13.33 13.33 13.33 100 -0.27(-1.99%)
Sep 17, 2012 13.60 13.60 13.60 13.60 100 -0.29(-2.09%)
Sep 14, 2012 14.05 14.05 13.78 13.89 1,700 -0.11(-0.79%)
Sep 13, 2012 13.48 14.02 13.48 14.00 2,400 +0.60(+4.48%)
Sep 11, 2012 13.29 13.40 13.40 13.40 2,900 +0.11(+0.83%)
Sep 10, 2012 13.29 13.29 13.29 13.29 100 +0.04(+0.30%)
Sep 06, 2012 13.05 13.25 13.25 13.25 1,100 +0.47(+3.68%)
Sep 05, 2012 13.05 13.10 12.78 12.78 2,100 -0.24(-1.84%)
Sep 04, 2012 12.75 13.02 12.75 13.02 200 +0.00(+0.00%)
Aug 31, 2012 13.02 13.02 13.02 13.02 2,000 +0.07(+0.54%)
Aug 29, 2012 12.90 12.95 12.95 12.95 1,000 +0.30(+2.37%)
Aug 24, 2012 12.65 12.65 12.65 12.65 100 +0.25(+2.02%)
Aug 23, 2012 12.40 12.40 12.40 12.40 100 +0.04(+0.32%)
Aug 22, 2012 12.50 12.50 12.36 12.36 300 -0.02(-0.16%)
Aug 21, 2012 12.50 12.50 12.38 12.38 200 +0.13(+1.06%)
Aug 17, 2012 12.25 12.25 12.25 12.25 100 +0.25(+2.08%)
Aug 16, 2012 12.00 12.00 12.00 12.00 100 +0.25(+2.13%)
Aug 14, 2012 11.75 11.75 11.75 11.75 100 +0.14(+1.21%)
Aug 13, 2012 11.61 11.61 11.61 11.61 100 -0.20(-1.69%)
Aug 10, 2012 11.81 11.81 11.81 11.81 100 -0.20(-1.67%)
Aug 08, 2012 11.70 12.01 12.01 12.01 500 +0.21(+1.78%)
Aug 07, 2012 11.80 11.80 11.80 11.80 100 +0.20(+1.72%)
Aug 06, 2012 11.70 11.70 11.60 11.60 200 -0.20(-1.69%)
Aug 03, 2012 11.40 11.80 11.40 11.80 400 +0.55(+4.89%)
Aug 02, 2012 11.20 11.25 11.12 11.25 400 +0.25(+2.27%)
Aug 01, 2012 11.42 11.42 11.00 11.00 500 -0.40(-3.51%)
Jul 31, 2012 11.40 11.40 11.40 11.40 100 -0.20(-1.72%)
Jul 27, 2012 11.20 11.60 11.60 11.60 400 +0.28(+2.47%)
Jul 26, 2012 11.32 11.32 11.32 11.32 100 +0.25(+2.26%)
Jul 25, 2012 11.05 11.10 11.05 11.07 400 +0.07(+0.64%)
Jul 24, 2012 11.30 11.30 11.00 11.00 400 -0.50(-4.35%)
Jul 23, 2012 11.63 11.63 11.50 11.50 200 -0.33(-2.79%)
Jul 20, 2012 11.63 11.83 11.63 11.83 200 +0.02(+0.17%)
Jul 19, 2012 11.81 11.81 11.81 11.81 300 -0.19(-1.58%)
Jul 10, 2012 12.32 12.00 12.00 12.00 400 -0.40(-3.23%)
Jul 09, 2012 12.26 12.40 12.26 12.40 300 +0.34(+2.82%)
Jul 06, 2012 11.95 12.06 11.95 12.06 500 +0.11(+0.92%)
Jul 05, 2012 11.95 11.95 11.95 11.95 100 +0.15(+1.27%)
Jul 03, 2012 11.75 11.80 11.75 11.80 200 +0.20(+1.72%)
Jul 02, 2012 11.40 11.60 11.40 11.60 300 +0.40(+3.57%)
Jun 29, 2012 10.90 11.40 10.90 11.20 500 +0.50(+4.67%)
Jun 28, 2012 11.30 11.30 10.70 10.70 600 -0.80(-6.96%)
Jun 27, 2012 11.35 11.50 11.35 11.50 300 +0.25(+2.22%)
Jun 26, 2012 11.25 11.25 11.25 11.25 100 +0.10(+0.90%)
Jun 22, 2012 11.13 11.15 11.15 11.15 400 -0.04(-0.36%)
Jun 20, 2012 11.19 11.19 11.19 11.19 0 -0.62(-5.25%)
Jun 19, 2012 11.50 11.81 11.50 11.81 900 +0.61(+5.45%)
Jun 15, 2012 11.00 11.20 11.20 11.20 400 +0.40(+3.70%)
Jun 14, 2012 10.55 11.00 10.55 10.80 1,200 +0.30(+2.86%)
Jun 13, 2012 11.00 11.00 10.50 10.50 400 -0.35(-3.23%)
Jun 12, 2012 10.65 10.89 10.65 10.85 500 +0.32(+3.04%)
Jun 11, 2012 10.75 10.75 10.50 10.53 382 -0.47(-4.27%)
Jun 08, 2012 11.05 11.05 11.00 11.00 200 -0.25(-2.22%)
Jun 07, 2012 11.25 11.25 11.25 11.25 100 +0.05(+0.45%)
Jun 06, 2012 11.40 11.40 11.20 11.20 200 -0.35(-3.03%)
Jun 05, 2012 11.65 11.65 11.55 11.55 300 -0.15(-1.28%)
Jun 04, 2012 11.55 11.70 11.50 11.70 300 +0.01(+0.09%)
Jun 01, 2012 12.04 12.04 11.69 11.69 300 -0.51(-4.18%)
May 31, 2012 12.15 12.40 12.15 12.20 1,100 +0.10(+0.83%)
May 30, 2012 11.90 12.10 11.90 12.10 200 +0.05(+0.41%)
May 29, 2012 12.05 12.05 11.85 12.05 300 +0.14(+1.18%)
May 22, 2012 12.20 11.91 11.91 11.91 1,000 -0.39(-3.17%)
May 21, 2012 12.10 12.30 12.10 12.30 200 +0.28(+2.33%)
May 18, 2012 12.10 12.10 11.99 12.02 400 -0.28(-2.28%)
May 16, 2012 12.10 12.30 12.30 12.30 600 +0.50(+4.24%)
May 15, 2012 11.80 11.80 11.80 11.80 100 -0.12(-1.01%)
May 14, 2012 11.80 11.92 11.80 11.92 300 +0.12(+1.02%)
May 10, 2012 11.80 11.80 11.80 11.80 100 -0.20(-1.67%)
May 09, 2012 11.91 12.00 11.91 12.00 200 +0.11(+0.93%)
May 08, 2012 11.89 11.89 11.89 11.89 100 -0.20(-1.65%)
May 04, 2012 12.08 12.09 12.09 12.09 200 +0.09(+0.75%)
May 03, 2012 12.10 12.10 11.87 12.00 800 +0.00(+0.00%)
May 02, 2012 11.90 12.00 11.90 12.00 200 +0.20(+1.69%)
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.