Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing 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 (%)
Jan 31, 2003 5.837 5.947 5.708 5.947 129,268 +0.11(+1.89%)
Jan 30, 2003 6.086 6.139 5.837 5.837 175,554 -0.20(-3.34%)
Jan 29, 2003 5.827 6.067 5.755 6.038 134,480 +0.24(+4.05%)
Jan 28, 2003 5.799 5.899 5.712 5.803 128,225 +0.02(+0.41%)
Jan 27, 2003 5.803 5.885 5.741 5.779 127,391 -0.05(-0.82%)
Jan 24, 2003 5.784 5.832 5.684 5.827 99,244 +0.05(+0.83%)
Jan 23, 2003 5.803 5.851 5.660 5.779 119,051 +0.00(+0.08%)
Jan 22, 2003 5.827 5.827 5.760 5.775 128,851 -0.05(-0.91%)
Jan 21, 2003 5.866 5.899 5.794 5.827 78,811 -0.01(-0.16%)
Jan 17, 2003 5.914 5.933 5.837 5.837 123,221 -0.09(-1.46%)
Jan 16, 2003 5.899 5.947 5.799 5.923 134,689 +0.02(+0.41%)
Jan 15, 2003 5.899 5.947 5.808 5.899 177,014 +0.01(+0.16%)
Jan 14, 2003 5.919 5.919 5.765 5.890 111,337 -0.04(-0.65%)
Jan 13, 2003 5.818 5.928 5.741 5.928 239,563 +0.16(+2.74%)
Jan 10, 2003 5.971 5.971 5.612 5.770 601,306 -0.45(-7.18%)
Jan 09, 2003 6.139 6.379 6.139 6.216 174,512 +0.08(+1.33%)
Jan 08, 2003 6.235 6.269 6.134 6.134 64,842 -0.12(-1.84%)
Jan 07, 2003 6.331 6.355 6.062 6.249 197,446 -0.10(-1.59%)
Jan 06, 2003 6.427 6.451 6.245 6.350 123,847 -0.05(-0.82%)
Jan 03, 2003 6.389 6.413 6.211 6.403 159,291 +0.01(+0.23%)
Jan 02, 2003 6.624 6.624 6.235 6.389 486,007 -0.28(-4.17%)
Dec 31, 2002 6.432 6.811 6.427 6.667 520,409 +0.26(+4.12%)
Dec 30, 2002 6.307 6.403 6.019 6.403 245,818 +0.12(+1.99%)
Dec 27, 2002 6.417 6.446 6.259 6.278 95,491 -0.09(-1.43%)
Dec 26, 2002 6.451 6.508 6.259 6.369 435,967 -0.08(-1.26%)
Dec 24, 2002 6.139 6.475 6.139 6.451 316,915 +0.51(+8.56%)
Dec 23, 2002 6.403 6.403 5.914 5.943 593,383 -0.60(-9.23%)
Dec 20, 2002 6.475 6.667 6.446 6.547 323,379 +0.36(+5.81%)
Dec 19, 2002 6.465 6.465 6.115 6.187 392,600 -0.29(-4.44%)
Dec 18, 2002 6.398 6.643 6.264 6.475 232,683 +0.06(+0.90%)
Dec 17, 2002 6.595 6.595 6.259 6.417 426,585 -0.25(-3.74%)
Dec 16, 2002 6.283 6.667 6.283 6.667 271,880 +0.54(+8.76%)
Dec 13, 2002 6.465 6.465 6.130 6.130 135,731 -0.31(-4.84%)
Dec 12, 2002 6.374 6.489 6.374 6.441 85,066 +0.12(+1.82%)
Dec 11, 2002 6.259 6.451 6.259 6.326 56,085 +0.02(+0.30%)
Dec 10, 2002 6.187 6.427 6.178 6.307 407,403 +0.14(+2.33%)
Dec 09, 2002 6.067 6.168 5.851 6.163 370,291 +0.07(+1.10%)
Dec 06, 2002 5.957 6.226 5.952 6.096 194,528 +0.12(+2.09%)
Dec 05, 2002 6.307 6.307 5.803 5.971 544,595 -0.33(-5.18%)
Dec 04, 2002 5.971 6.422 5.971 6.297 259,996 +0.31(+5.21%)
Dec 03, 2002 6.211 6.211 5.909 5.986 285,849 -0.35(-5.45%)
Dec 02, 2002 6.235 6.451 6.235 6.331 178,056 +0.10(+1.54%)
Nov 29, 2002 6.408 6.508 6.235 6.235 141,778 -0.17(-2.62%)
Nov 27, 2002 6.384 6.715 6.269 6.403 247,486 +0.03(+0.53%)
Nov 26, 2002 6.408 6.446 6.235 6.369 247,903 -0.04(-0.60%)
Nov 25, 2002 6.379 6.408 6.211 6.408 278,135 -0.12(-1.76%)
Nov 22, 2002 6.355 6.595 6.355 6.523 201,199 +0.26(+4.21%)
Nov 21, 2002 6.384 6.427 6.254 6.259 197,238 -0.17(-2.68%)
Nov 20, 2002 6.053 6.446 6.043 6.432 158,666 +0.43(+7.11%)
Nov 19, 2002 6.000 6.091 5.990 6.005 132,604 +0.00(+0.00%)
Nov 18, 2002 5.938 6.091 5.923 6.005 131,561 +0.10(+1.71%)
Nov 15, 2002 5.995 6.014 5.875 5.904 72,348 -0.14(-2.30%)
Nov 14, 2002 5.540 6.091 5.540 6.043 146,156 +0.53(+9.57%)
Nov 13, 2002 5.420 5.516 5.175 5.516 327,132 +0.00(+0.09%)
Nov 12, 2002 4.988 5.516 4.988 5.511 222,466 +0.33(+6.39%)
Nov 11, 2002 5.684 5.684 5.132 5.180 437,635 -0.55(-9.62%)
Nov 08, 2002 5.751 5.851 5.660 5.731 117,384 -0.02(-0.33%)
Nov 07, 2002 6.077 6.077 5.746 5.751 244,567 -0.47(-7.56%)
Nov 06, 2002 6.019 6.355 6.019 6.221 285,224 +0.20(+3.35%)
Nov 05, 2002 6.082 6.096 5.851 6.019 285,641 -0.16(-2.56%)
Nov 04, 2002 6.139 6.273 6.120 6.178 193,068 -0.01(-0.15%)
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.