Skip to main content

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

27.40 +0.61 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.73 44.73 44.73 63 +0.00(+0.00%)
Apr 29, 2021 44.73 44.73 44.73 57 +0.00(+0.00%)
Apr 28, 2021 42.25 44.73 42.25 44.73 405 +4.75(+11.88%)
Apr 27, 2021 39.98 39.98 39.98 4 +0.00(+0.00%)
Apr 26, 2021 39.98 39.98 39.98 45 +0.00(+0.00%)
Apr 23, 2021 39.98 39.98 39.98 8 +0.00(+0.00%)
Apr 22, 2021 39.98 39.98 39.98 1 +0.00(+0.00%)
Apr 21, 2021 39.83 39.98 39.83 39.98 265 +0.58(+1.47%)
Apr 20, 2021 39.37 39.40 39.37 39.40 203 -0.21(-0.53%)
Apr 19, 2021 39.61 39.61 39.61 39.61 123 -0.75(-1.86%)
Apr 16, 2021 40.50 40.50 40.36 40.36 200 +1.19(+3.04%)
Apr 14, 2021 39.17 39.17 39.17 0 +0.00(+0.00%)
Apr 13, 2021 39.17 39.17 39.17 39.17 7 +0.00(+0.00%)
Apr 12, 2021 40.39 40.49 39.17 39.17 413 -1.31(-3.25%)
Apr 09, 2021 39.80 40.48 39.80 40.48 400 +1.56(+4.02%)
Apr 07, 2021 38.92 38.92 38.92 0 -1.08(-2.70%)
Apr 06, 2021 37.66 40.00 37.66 40.00 909 +1.60(+4.17%)
Apr 05, 2021 37.88 38.40 37.88 38.40 369 +1.48(+4.01%)
Apr 01, 2021 36.92 36.92 36.92 36.92 100 +0.00(+0.00%)
Mar 31, 2021 36.92 36.92 36.92 36.92 131 +0.03(+0.08%)
Mar 30, 2021 36.89 36.89 36.89 36.89 202 -0.11(-0.30%)
Mar 29, 2021 36.97 37.00 36.97 37.00 381 +0.11(+0.30%)
Mar 26, 2021 36.89 36.89 36.89 36.89 100 +0.00(+0.00%)
Mar 25, 2021 36.89 36.89 36.89 36.89 65 +0.00(+0.00%)
Mar 24, 2021 36.89 36.89 36.89 36.89 134 -0.63(-1.68%)
Mar 23, 2021 38.00 38.00 37.52 37.52 335 -1.76(-4.48%)
Mar 22, 2021 39.28 39.28 39.28 39.28 174 +0.15(+0.38%)
Mar 19, 2021 39.10 39.13 39.10 39.13 300 -0.35(-0.89%)
Mar 18, 2021 39.48 39.48 39.48 39.48 108 +1.05(+2.73%)
Mar 17, 2021 38.27 38.43 38.27 38.43 344 +0.44(+1.16%)
Mar 16, 2021 37.99 37.99 37.99 37.99 19 +0.00(+0.00%)
Mar 15, 2021 37.99 37.99 37.99 37.99 324 +1.26(+3.43%)
Mar 12, 2021 36.73 36.73 36.73 36.73 100 +0.00(+0.00%)
Mar 11, 2021 36.76 36.76 36.73 36.73 775 -0.28(-0.76%)
Mar 10, 2021 37.01 37.01 37.01 37.01 102 +1.31(+3.67%)
Mar 09, 2021 35.70 35.70 35.70 35.70 3 +0.00(+0.00%)
Mar 08, 2021 35.70 35.70 35.70 35.70 1 +0.00(+0.00%)
Mar 04, 2021 35.70 35.70 35.70 0 -2.22(-5.85%)
Mar 03, 2021 37.92 37.92 37.92 37.92 4 +0.00(+0.00%)
Mar 02, 2021 37.92 37.92 37.92 37.92 111 +1.69(+4.66%)
Mar 01, 2021 36.23 36.23 36.23 36.23 71 +0.00(+0.00%)
Feb 26, 2021 36.23 36.23 36.23 36.23 1,000 +0.18(+0.50%)
Feb 25, 2021 36.88 37.02 36.05 36.05 3,517 -1.00(-2.70%)
Feb 24, 2021 37.05 37.05 37.05 37.05 132 +0.00(+0.00%)
Feb 23, 2021 37.05 37.05 37.05 37.05 8 +0.00(+0.00%)
Feb 22, 2021 36.20 37.05 35.87 37.05 337 +4.17(+12.68%)
Feb 19, 2021 32.88 32.88 32.88 32.88 200 +0.00(+0.00%)
Feb 17, 2021 32.88 32.88 32.88 0 -1.39(-4.05%)
Feb 16, 2021 35.13 35.13 34.27 34.27 389 -0.38(-1.11%)
Feb 12, 2021 35.33 35.33 34.65 34.65 400 -0.17(-0.48%)
Feb 11, 2021 34.82 34.82 34.82 34.82 109 -1.00(-2.79%)
Feb 10, 2021 35.82 35.82 35.82 35.82 8 +0.00(+0.00%)
Feb 09, 2021 35.03 35.82 35.03 35.82 1,156 +1.82(+5.36%)
Feb 08, 2021 33.54 34.00 33.54 34.00 212 +0.46(+1.37%)
Feb 05, 2021 34.92 34.92 33.54 33.54 400 -0.13(-0.39%)
Feb 04, 2021 33.44 33.96 33.44 33.67 734 +2.15(+6.82%)
Feb 03, 2021 31.52 31.52 31.52 31.52 194 -2.78(-8.10%)
Feb 02, 2021 34.30 34.30 34.30 34.30 23 +0.00(+0.00%)
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.