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, 2020 13.34 13.34 13.34 13.34 3 +0.00(+0.00%)
Apr 29, 2020 13.34 13.34 13.34 13.34 1 +0.00(+0.00%)
Apr 24, 2020 13.34 13.34 13.34 0 +0.00(+0.00%)
Apr 23, 2020 13.34 13.34 40 +0.00(+0.00%)
Apr 22, 2020 13.34 13.34 13.34 13.34 40 +0.00(+0.00%)
Apr 20, 2020 13.34 13.34 13.34 0 +0.00(+0.00%)
Apr 16, 2020 13.34 13.34 13.34 0 +0.00(+0.00%)
Apr 13, 2020 13.34 13.34 13.34 0 +0.00(+0.00%)
Apr 09, 2020 11.64 13.34 11.64 13.34 400 +2.67(+25.02%)
Apr 08, 2020 10.67 10.67 9 +0.00(+0.00%)
Apr 06, 2020 10.67 10.67 10.67 0 -0.97(-8.33%)
Apr 03, 2020 11.64 11.64 11.64 11.64 100 +0.00(+0.00%)
Apr 02, 2020 12.52 12.52 11.64 11.64 500 -1.00(-7.92%)
Mar 31, 2020 12.64 12.64 12.64 0 +0.00(+0.00%)
Mar 30, 2020 12.64 12.64 12.64 12.64 20 +0.00(+0.00%)
Mar 27, 2020 12.64 12.64 12.64 12.64 100 +0.00(+0.00%)
Mar 26, 2020 12.64 12.64 12.64 12.64 116 +0.37(+3.02%)
Mar 25, 2020 12.27 12.27 12.27 12.27 100 +0.00(+0.00%)
Mar 24, 2020 12.27 12.27 12.27 12.27 164 +0.96(+8.49%)
Mar 23, 2020 11.31 11.31 11.31 11.31 221 -0.34(-2.92%)
Mar 20, 2020 11.61 11.65 11.61 11.65 300 -2.17(-15.70%)
Mar 19, 2020 13.82 13.82 13.82 13.82 112 +0.00(+0.00%)
Mar 18, 2020 13.82 13.82 13.82 13.82 3 +0.00(+0.00%)
Mar 17, 2020 13.82 13.82 13.82 13.82 55 +0.00(+0.00%)
Mar 16, 2020 13.82 13.82 13.82 13.82 188 -0.53(-3.69%)
Mar 13, 2020 14.35 14.35 14.35 14.35 100 +0.55(+3.99%)
Mar 12, 2020 14.31 14.94 13.37 13.80 648 -1.81(-11.60%)
Mar 11, 2020 15.61 15.61 15.61 15.61 18 -0.19(-1.20%)
Mar 10, 2020 15.80 15.80 15.80 15.80 103 -1.18(-6.95%)
Mar 09, 2020 16.98 16.98 16.98 16.98 217 -0.42(-2.41%)
Mar 06, 2020 17.40 17.40 17.40 17.40 100 +0.00(+0.00%)
Mar 05, 2020 17.40 17.44 17.40 17.40 223 +1.52(+9.57%)
Feb 28, 2020 15.88 15.88 15.88 0 +0.00(+0.00%)
Feb 26, 2020 15.88 15.88 15.88 0 +0.23(+1.47%)
Feb 25, 2020 16.00 16.00 15.65 15.65 341 -2.09(-11.78%)
Feb 21, 2020 17.74 17.74 17.74 0 +0.00(+0.00%)
Feb 20, 2020 18.71 18.71 17.74 17.74 490 +0.00(+0.00%)
Feb 19, 2020 18.00 18.00 17.74 17.74 640 -2.78(-13.55%)
Feb 14, 2020 20.52 20.52 20.52 0 +0.00(+0.00%)
Feb 11, 2020 20.52 20.52 20.52 0 +0.00(+0.00%)
Feb 07, 2020 20.52 20.52 20.52 0 +0.00(+0.00%)
Feb 06, 2020 20.52 20.52 20.52 20.52 215 +0.32(+1.58%)
Jan 31, 2020 20.20 20.20 20.20 0 +0.00(+0.00%)
Jan 29, 2020 20.20 20.20 20.20 0 -0.04(-0.19%)
Jan 28, 2020 20.24 20.24 20.24 20.24 115 +0.00(+0.00%)
Jan 27, 2020 20.21 21.08 18.68 20.24 5,762 -0.25(-1.23%)
Jan 16, 2020 20.49 20.49 20.49 0 +1.27(+6.61%)
Jan 15, 2020 19.22 19.22 19.22 19.22 11 +0.00(+0.00%)
Jan 10, 2020 19.22 19.22 19.22 0 -0.98(-4.85%)
Jan 07, 2020 20.20 20.20 20.20 0 +0.00(+0.00%)
Jan 06, 2020 20.20 20.20 20.20 20.20 25 +0.00(+0.00%)
Jan 03, 2020 20.20 20.20 20.20 20.20 100 +0.00(+0.00%)
Jan 02, 2020 20.20 20.20 20.20 20.20 92 +0.00(+0.00%)
Dec 31, 2019 20.10 20.20 20.10 20.20 400 +0.10(+0.50%)
Dec 30, 2019 20.05 20.10 20.05 20.10 400 +0.06(+0.30%)
Dec 27, 2019 20.05 20.05 20.04 20.04 400 +0.00(+0.00%)
Dec 26, 2019 20.04 20.04 20.04 20.04 100 -0.25(-1.23%)
Dec 23, 2019 20.29 20.29 20.29 0 -0.65(-3.10%)
Dec 18, 2019 20.94 20.94 20.94 0 +0.00(+0.00%)
Dec 16, 2019 20.94 20.94 20.94 0 +0.34(+1.65%)
Dec 13, 2019 20.60 20.60 20.60 20.60 100 +0.00(+0.00%)
Dec 12, 2019 20.60 20.60 20.60 20.60 7 +0.00(+0.00%)
Dec 11, 2019 20.60 20.60 20.60 20.60 27 +0.00(+0.00%)
Dec 05, 2019 20.60 20.60 20.60 0 +0.00(+0.00%)
Nov 29, 2019 20.60 20.60 20.60 0 +0.00(+0.00%)
Nov 26, 2019 20.60 20.60 20.60 0 +0.35(+1.73%)
Nov 25, 2019 19.87 20.25 19.87 20.25 1,454 +0.57(+2.87%)
Nov 22, 2019 19.68 19.68 19.68 19.68 100 -0.19(-0.96%)
Nov 21, 2019 20.01 20.01 19.87 19.87 1,104 -0.17(-0.82%)
Nov 18, 2019 20.04 20.04 20.04 0 +0.44(+2.24%)
Nov 11, 2019 19.60 19.60 19.60 0 +0.24(+1.24%)
Nov 05, 2019 19.36 19.36 19.36 0 +0.55(+2.92%)
Nov 04, 2019 19.81 19.81 18.81 18.81 400 +0.63(+3.47%)
Nov 01, 2019 18.18 18.18 18.18 18.18 100 +0.00(+0.00%)
Oct 31, 2019 18.35 18.35 17.96 18.18 551 -3.07(-14.45%)
Oct 30, 2019 21.25 21.25 21.25 21.25 400 +0.11(+0.52%)
Oct 29, 2019 21.14 21.14 21.14 21.14 100 +0.33(+1.59%)
Oct 28, 2019 20.81 20.81 20.81 20.81 100 -0.05(-0.25%)
Oct 25, 2019 20.86 20.86 20.86 20.86 200 -0.25(-1.17%)
Oct 23, 2019 21.11 21.11 21.11 0 +1.49(+7.61%)
Oct 15, 2019 19.62 19.62 19.62 0 -0.36(-1.81%)
Oct 08, 2019 19.98 19.98 19.98 0 +0.37(+1.87%)
Oct 07, 2019 19.61 19.61 19.61 19.61 638 +0.03(+0.18%)
Oct 02, 2019 19.58 19.58 19.58 0 -0.87(-4.26%)
Oct 01, 2019 20.45 20.45 20.45 20.45 19 +0.00(+0.00%)
Sep 26, 2019 20.45 20.45 20.45 0 +0.41(+2.05%)
Sep 20, 2019 20.04 20.04 20.04 0 -0.64(-3.09%)
Sep 16, 2019 20.68 20.68 20.68 0 -0.10(-0.48%)
Sep 13, 2019 20.61 20.82 20.61 20.78 300 +0.03(+0.14%)
Sep 12, 2019 20.75 20.75 20.75 20.75 102 +0.00(+0.00%)
Sep 11, 2019 20.75 20.75 20.75 20.75 154 +0.57(+2.84%)
Sep 10, 2019 20.25 20.25 20.03 20.18 950 +0.85(+4.38%)
Sep 09, 2019 19.33 19.33 19.33 19.33 127 +0.00(+0.00%)
Sep 06, 2019 19.33 19.33 19.33 19.33 100 +0.00(+0.00%)
Aug 30, 2019 19.33 19.33 19.33 0 +0.48(+2.55%)
Aug 29, 2019 18.85 18.85 32 +0.00(+0.00%)
Aug 23, 2019 18.85 18.85 18.85 0 -0.19(-1.00%)
Aug 21, 2019 19.04 19.04 19.04 0 -0.19(-0.99%)
Aug 20, 2019 19.23 19.23 138 +0.00(+0.00%)
Aug 19, 2019 19.25 19.25 19.23 19.23 300 +0.17(+0.89%)
Aug 15, 2019 19.06 19.06 19.06 0 +0.00(+0.00%)
Aug 14, 2019 19.06 19.06 19.06 19.06 100 +0.66(+3.59%)
Aug 13, 2019 18.40 18.40 22 +0.00(+0.00%)
Aug 12, 2019 18.40 18.40 18.40 1 +0.00(+0.00%)
Jul 25, 2019 18.40 18.40 18.40 0 +0.68(+3.84%)
Jul 18, 2019 17.72 17.72 17.72 0 +0.00(+0.00%)
Jul 16, 2019 17.72 17.72 17.72 0 +0.00(+0.00%)
Jul 15, 2019 17.72 17.72 17.72 17.72 2 +0.00(+0.00%)
Jul 12, 2019 16.97 17.72 16.97 17.72 300 +0.76(+4.48%)
Jul 10, 2019 16.96 16.96 16.96 0 +0.00(+0.00%)
Jul 08, 2019 16.96 16.96 16.96 0 -0.09(-0.53%)
Jun 27, 2019 17.05 17.05 17.05 0 +0.00(+0.00%)
Jun 25, 2019 17.05 17.05 17.05 0 +0.00(+0.00%)
Jun 24, 2019 17.05 17.05 2 +0.00(+0.00%)
Jun 21, 2019 17.05 17.05 17.05 17.05 100 +0.28(+1.67%)
Jun 20, 2019 16.77 16.77 126 +0.00(+0.00%)
Jun 19, 2019 17.30 17.30 16.77 16.77 307 -0.62(-3.57%)
Jun 17, 2019 17.39 17.39 17.39 0 +1.04(+6.36%)
Jun 11, 2019 16.35 16.35 16.35 0 -0.56(-3.31%)
Jun 10, 2019 16.91 16.91 16.91 16.91 102 -0.86(-4.84%)
Jun 05, 2019 17.77 17.77 17.77 0 +0.47(+2.72%)
May 31, 2019 17.30 17.30 17.30 0 -0.73(-4.05%)
May 28, 2019 18.03 18.03 18.03 0 +0.03(+0.17%)
May 22, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
May 20, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
May 16, 2019 18.00 18.00 18.00 0 +0.00(+0.00%)
May 15, 2019 18.00 18.00 18.00 18.00 154 -0.13(-0.72%)
May 13, 2019 18.13 18.13 18.13 0 -1.45(-7.41%)
May 10, 2019 19.58 19.58 19.58 19.58 100 +0.00(+0.00%)
May 09, 2019 19.58 19.58 10 +0.00(+0.00%)
May 08, 2019 19.58 19.58 1 +0.00(+0.00%)
May 07, 2019 19.58 19.58 19.58 19.58 2 +0.00(+0.00%)
May 06, 2019 19.58 19.58 19.58 19.58 1 +0.00(+0.00%)
May 03, 2019 19.81 19.81 19.58 19.58 300 +0.33(+1.71%)
May 02, 2019 19.14 19.25 19.07 19.25 308 -1.07(-5.27%)
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.