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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 30, 2015 21.50 21.50 21.50 21.50 100 -0.98(-4.36%)
Apr 27, 2015 22.88 22.88 22.48 22.48 10 +0.27(+1.22%)
Apr 17, 2015 22.21 22.21 22.21 22.21 200 -0.40(-1.79%)
Apr 13, 2015 22.61 22.61 22.61 22.61 100 -0.60(-2.57%)
Apr 08, 2015 23.21 23.21 23.21 23.21 100 -0.94(-3.89%)
Apr 01, 2015 24.15 24.15 24.15 24.15 100 -0.25(-1.02%)
Mar 27, 2015 24.40 24.40 24.40 24.40 1 +0.39(+1.62%)
Mar 26, 2015 24.01 24.01 24.01 24.01 102 -0.99(-3.96%)
Mar 23, 2015 24.33 25.00 25.00 25.00 500 +1.80(+7.76%)
Mar 20, 2015 23.20 23.20 23.20 23.20 759 -1.32(-5.38%)
Mar 16, 2015 24.10 24.52 24.10 24.52 55 +0.84(+3.55%)
Mar 02, 2015 23.68 23.68 23.68 23.68 4 -0.08(-0.34%)
Feb 24, 2015 24.67 23.76 23.76 23.76 1,500 -1.24(-4.96%)
Feb 18, 2015 25.00 25.00 25.00 25.00 1 -0.66(-2.57%)
Feb 17, 2015 25.66 25.66 25.66 25.66 100 -0.14(-0.54%)
Feb 13, 2015 25.80 25.80 25.80 25.80 100 -0.07(-0.27%)
Feb 12, 2015 25.84 25.87 25.84 25.87 317 +0.09(+0.35%)
Feb 11, 2015 25.78 25.78 25.78 25.78 100 +0.55(+2.18%)
Feb 05, 2015 25.22 25.23 25.22 25.23 6 +0.52(+2.10%)
Feb 04, 2015 24.71 24.71 24.67 24.71 962 -0.12(-0.48%)
Feb 03, 2015 24.83 24.83 24.83 24.83 211 +0.63(+2.60%)
Jan 26, 2015 24.27 24.20 24.20 24.20 1,700 +0.19(+0.79%)
Jan 23, 2015 24.01 24.01 24.01 24.01 113 +0.27(+1.14%)
Jan 14, 2015 23.65 23.74 23.65 23.74 200 +0.03(+0.13%)
Jan 13, 2015 23.71 23.71 23.71 23.71 100 -0.03(-0.13%)
Jan 09, 2015 23.74 23.74 23.74 23.74 100 +0.10(+0.42%)
Jan 08, 2015 23.02 23.77 22.59 23.64 3,804 +1.69(+7.70%)
Jan 07, 2015 22.34 22.34 21.95 21.95 315 -0.28(-1.26%)
Jan 02, 2015 22.23 22.23 22.23 22.23 41 +0.31(+1.41%)
Dec 31, 2014 21.92 21.92 21.92 21.92 200 -0.29(-1.31%)
Dec 24, 2014 22.21 22.21 22.21 22.21 100 -0.28(-1.24%)
Dec 23, 2014 22.73 22.73 22.49 22.49 316 -0.76(-3.27%)
Dec 22, 2014 22.47 23.25 22.42 23.25 796 +0.10(+0.43%)
Dec 19, 2014 22.53 23.15 22.53 23.15 1,585 +1.65(+7.67%)
Dec 17, 2014 21.00 21.50 20.97 21.50 24 +0.27(+1.27%)
Dec 12, 2014 21.23 21.23 21.23 21.23 23 -0.17(-0.79%)
Dec 11, 2014 21.74 21.74 21.33 21.40 647 -0.34(-1.56%)
Dec 09, 2014 21.05 21.74 21.05 21.74 10 +0.73(+3.47%)
Dec 08, 2014 21.06 21.23 21.00 21.01 5,345 -0.01(-0.05%)
Dec 03, 2014 21.02 21.02 21.02 21.02 100 -0.25(-1.18%)
Nov 26, 2014 21.27 21.27 21.27 21.27 200 +0.25(+1.19%)
Nov 24, 2014 21.02 21.02 21.02 21.02 100 -0.22(-1.04%)
Nov 20, 2014 21.23 21.24 21.24 21.24 500 +0.39(+1.87%)
Nov 18, 2014 21.58 21.58 20.85 20.85 90 -1.24(-5.61%)
Nov 17, 2014 22.09 22.09 22.09 22.09 210 +0.41(+1.89%)
Nov 10, 2014 21.75 21.68 21.68 21.68 300 -0.42(-1.90%)
Nov 07, 2014 22.25 22.25 22.10 22.10 403 +0.00(+0.00%)
Nov 06, 2014 22.10 22.10 22.10 22.10 130 +0.00(+0.00%)
Oct 30, 2014 21.26 22.10 22.10 22.10 3,400 -0.24(-1.07%)
Oct 29, 2014 22.18 22.34 22.00 22.34 734 -0.02(-0.09%)
Oct 28, 2014 21.64 22.36 21.64 22.36 584 +0.73(+3.37%)
Oct 24, 2014 21.63 21.63 21.63 21.63 900 -0.03(-0.14%)
Oct 21, 2014 21.36 21.68 21.33 21.66 988 +0.69(+3.29%)
Oct 16, 2014 20.75 20.97 20.75 20.97 11 +0.42(+2.04%)
Oct 07, 2014 20.55 20.55 20.55 20.55 400 -0.93(-4.33%)
Oct 06, 2014 21.68 21.68 21.48 21.48 200 -0.12(-0.56%)
Oct 03, 2014 21.60 21.60 21.60 21.60 101 +0.58(+2.76%)
Oct 02, 2014 21.01 21.15 21.01 21.02 300 -0.38(-1.78%)
Oct 01, 2014 21.40 21.40 21.40 21.40 187 -1.10(-4.89%)
Sep 29, 2014 22.50 22.50 22.50 22.50 200 -1.05(-4.46%)
Sep 23, 2014 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Sep 19, 2014 23.55 23.55 23.55 23.55 0 +0.00(+0.00%)
Sep 18, 2014 23.55 23.55 23.55 23.55 100 +0.27(+1.16%)
Sep 17, 2014 23.28 23.28 23.28 23.28 1 +0.00(+0.00%)
Sep 12, 2014 23.28 23.28 23.28 23.28 0 +0.00(+0.00%)
Sep 11, 2014 23.29 23.29 23.28 23.28 236 -0.21(-0.89%)
Sep 10, 2014 23.49 23.49 23.49 23.49 35 +0.00(+0.00%)
Sep 09, 2014 23.49 23.49 23.49 23.49 40 +0.00(+0.00%)
Aug 26, 2014 23.49 23.49 23.49 23.49 0 +0.00(+0.00%)
Aug 25, 2014 23.49 23.49 23.49 23.49 100 -0.59(-2.45%)
Aug 20, 2014 24.38 24.08 24.08 24.08 1,300 -1.12(-4.44%)
Aug 19, 2014 25.35 25.54 25.20 25.20 655 +0.43(+1.74%)
Aug 18, 2014 24.02 24.53 24.02 24.77 469 +0.98(+4.12%)
Aug 15, 2014 23.79 23.79 23.79 23.79 125 +0.00(+0.00%)
Aug 14, 2014 23.79 23.79 23.79 23.79 369 +0.49(+2.10%)
Aug 13, 2014 23.50 23.50 23.30 23.30 2,207 +0.00(+0.00%)
Aug 12, 2014 23.33 23.33 23.30 23.30 1,374 +0.05(+0.22%)
Aug 11, 2014 23.25 23.25 23.17 23.25 1,580 +0.37(+1.62%)
Aug 08, 2014 22.88 22.88 22.88 22.88 190 +0.00(+0.00%)
Aug 07, 2014 22.88 22.88 22.88 22.88 100 +0.00(+0.00%)
Aug 05, 2014 23.04 22.88 22.88 22.88 2,200 +0.06(+0.26%)
Aug 04, 2014 22.82 22.82 22.82 22.82 12 +0.00(+0.00%)
Aug 01, 2014 22.68 22.82 22.68 22.82 202 +0.56(+2.52%)
Jul 31, 2014 22.62 22.64 21.00 22.26 2,206 -1.15(-4.91%)
Jul 30, 2014 23.41 23.41 23.41 23.41 71 +0.00(+0.00%)
Jul 21, 2014 23.20 23.41 23.41 23.41 300 -0.60(-2.50%)
Jul 11, 2014 24.01 24.01 24.01 24.01 200 -0.84(-3.38%)
Jul 09, 2014 25.17 24.85 24.85 24.85 600 -1.20(-4.61%)
Jul 07, 2014 26.05 26.05 26.05 26.05 200 -0.45(-1.70%)
Jul 03, 2014 26.54 26.50 26.50 26.50 700 +0.69(+2.67%)
Jul 02, 2014 25.81 25.81 25.81 25.81 2 +0.00(+0.00%)
Jul 01, 2014 25.59 25.87 25.59 25.81 413 +1.05(+4.24%)
Jun 27, 2014 24.76 24.76 24.76 24.76 100 +0.26(+1.06%)
Jun 26, 2014 24.39 24.50 24.37 24.50 484 +0.49(+2.04%)
Jun 25, 2014 24.01 24.01 24.01 24.01 3 +0.00(+0.00%)
Jun 24, 2014 24.01 24.01 24.01 24.01 326 -0.84(-3.38%)
Jun 23, 2014 24.85 24.85 24.85 24.85 46 +0.00(+0.00%)
Jun 20, 2014 24.43 24.85 24.43 24.85 4,228 +0.50(+2.05%)
Jun 19, 2014 24.34 24.35 24.34 24.35 661 -0.08(-0.33%)
Jun 18, 2014 24.43 24.43 24.43 24.43 366 -0.29(-1.17%)
Jun 17, 2014 24.07 24.72 24.07 24.72 504 +0.60(+2.49%)
Jun 16, 2014 24.26 24.26 24.12 24.12 610 -0.37(-1.51%)
Jun 13, 2014 24.46 24.57 24.46 24.49 557 -0.03(-0.12%)
Jun 12, 2014 24.90 24.90 24.49 24.52 901 -0.52(-2.08%)
Jun 11, 2014 25.04 25.04 25.04 25.04 4 +0.00(+0.00%)
Jun 10, 2014 25.07 25.07 25.04 25.04 541 -0.31(-1.22%)
Jun 05, 2014 25.35 25.35 25.35 25.35 0 +0.28(+1.12%)
May 29, 2014 25.07 25.07 25.07 25.07 0 +0.81(+3.34%)
May 23, 2014 24.26 24.26 24.26 24.26 100 +0.12(+0.50%)
May 20, 2014 24.14 24.14 24.14 24.14 0 +0.14(+0.58%)
May 15, 2014 24.00 24.00 24.00 24.00 0 -1.32(-5.21%)
May 14, 2014 25.32 25.32 25.32 25.32 200 -0.06(-0.24%)
May 13, 2014 25.38 25.38 25.38 25.38 106 -0.88(-3.35%)
May 12, 2014 26.26 26.26 26.26 26.26 252 +0.84(+3.30%)
May 09, 2014 25.42 25.42 25.42 25.42 100 +0.11(+0.43%)
May 08, 2014 25.31 25.31 25.31 25.31 120 -0.88(-3.36%)
May 07, 2014 26.19 26.19 26.19 26.19 75 +0.00(+0.00%)
May 06, 2014 26.19 26.19 26.19 26.19 100 -0.41(-1.54%)
May 05, 2014 26.43 26.60 26.43 26.60 313 -0.50(-1.85%)
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.