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

Haverty Furniture Companies (NY: HVT )

29.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2011 5.920 6.023 5.852 5.901 71,772 +0.03(+0.50%)
Jan 28, 2011 6.195 6.214 5.852 5.871 140,996 -0.34(-5.52%)
Jan 27, 2011 6.219 6.244 6.128 6.214 35,578 -0.00(-0.08%)
Jan 26, 2011 6.185 6.317 6.028 6.219 78,295 +0.07(+1.20%)
Jan 25, 2011 6.263 6.285 6.106 6.146 106,491 -0.15(-2.41%)
Jan 24, 2011 6.268 6.396 6.268 6.298 57,970 +0.05(+0.78%)
Jan 21, 2011 6.293 6.381 6.209 6.248 109,445 -0.01(-0.16%)
Jan 20, 2011 6.258 6.356 6.248 6.258 172,666 -0.02(-0.31%)
Jan 19, 2011 6.356 6.356 6.263 6.278 98,547 -0.10(-1.61%)
Jan 18, 2011 6.332 6.396 6.256 6.381 77,402 +0.00(+0.08%)
Jan 14, 2011 6.454 6.454 6.288 6.376 76,549 -0.06(-0.91%)
Jan 13, 2011 6.337 6.489 6.302 6.435 50,926 +0.11(+1.78%)
Jan 12, 2011 6.351 6.479 6.273 6.322 79,852 +0.03(+0.55%)
Jan 11, 2011 6.288 6.302 6.092 6.288 146,250 +0.03(+0.55%)
Jan 10, 2011 6.214 6.347 6.106 6.253 191,851 -0.01(-0.16%)
Jan 07, 2011 6.469 6.552 6.185 6.263 162,394 -0.18(-2.74%)
Jan 06, 2011 6.469 6.498 6.371 6.440 137,121 -0.01(-0.15%)
Jan 05, 2011 6.371 6.513 6.332 6.449 114,288 +0.10(+1.62%)
Jan 04, 2011 6.645 6.714 6.204 6.347 256,983 -0.33(-4.99%)
Jan 03, 2011 6.435 6.758 6.415 6.680 145,285 +0.32(+5.01%)
Dec 31, 2010 6.768 6.768 6.273 6.361 160,868 -0.45(-6.62%)
Dec 30, 2010 6.712 6.866 6.699 6.812 99,398 +0.14(+2.06%)
Dec 29, 2010 6.817 6.827 6.660 6.675 46,219 -0.10(-1.45%)
Dec 28, 2010 6.890 6.890 6.714 6.773 91,050 -0.09(-1.29%)
Dec 27, 2010 6.729 6.861 6.685 6.861 33,039 +0.12(+1.74%)
Dec 23, 2010 6.714 6.792 6.645 6.743 82,799 +0.05(+0.81%)
Dec 22, 2010 6.636 6.699 6.572 6.690 62,153 +0.09(+1.34%)
Dec 21, 2010 6.734 6.734 6.577 6.601 62,987 -0.07(-1.10%)
Dec 20, 2010 6.714 6.797 6.645 6.675 88,728 -0.01(-0.15%)
Dec 17, 2010 6.479 6.753 6.420 6.685 323,277 +0.21(+3.18%)
Dec 16, 2010 6.454 6.484 6.298 6.479 130,414 +0.06(+0.99%)
Dec 15, 2010 6.327 6.459 6.258 6.415 85,947 +0.10(+1.55%)
Dec 14, 2010 6.327 6.415 6.261 6.317 72,590 +0.03(+0.55%)
Dec 13, 2010 6.513 6.616 6.244 6.283 214,623 -0.23(-3.54%)
Dec 10, 2010 6.371 6.533 6.293 6.513 150,592 +0.17(+2.63%)
Dec 09, 2010 6.298 6.371 6.248 6.347 115,161 +0.12(+1.89%)
Dec 08, 2010 6.126 6.263 6.062 6.229 147,660 +0.13(+2.09%)
Dec 07, 2010 5.989 6.150 5.925 6.101 154,371 -0.01(-0.24%)
Dec 06, 2010 6.052 6.185 5.999 6.116 108,164 +0.04(+0.73%)
Dec 03, 2010 5.945 6.101 5.861 6.072 122,366 +0.10(+1.72%)
Dec 02, 2010 5.886 6.008 5.822 5.969 106,891 +0.11(+1.84%)
Dec 01, 2010 6.018 6.038 5.837 5.861 138,329 -0.02(-0.42%)
Nov 30, 2010 5.896 5.954 5.827 5.886 180,726 -0.10(-1.64%)
Nov 29, 2010 5.842 6.033 5.739 5.984 155,610 +0.09(+1.58%)
Nov 26, 2010 5.837 5.950 5.793 5.891 43,972 -0.00(-0.08%)
Nov 24, 2010 5.754 5.896 5.896 5.896 74,875 +0.21(+3.71%)
Nov 23, 2010 5.817 5.871 5.670 5.685 105,530 -0.22(-3.65%)
Nov 22, 2010 5.935 6.111 5.803 5.901 91,934 -0.10(-1.71%)
Nov 19, 2010 5.587 6.048 5.587 6.003 454,476 +0.43(+7.65%)
Nov 18, 2010 5.396 5.636 5.337 5.577 224,974 +0.27(+5.08%)
Nov 17, 2010 5.116 5.406 5.116 5.308 124,684 +0.19(+3.74%)
Nov 16, 2010 5.097 5.189 5.048 5.116 181,283 -0.00(-0.09%)
Nov 15, 2010 5.204 5.209 5.097 5.121 67,738 -0.04(-0.85%)
Nov 12, 2010 5.170 5.267 5.073 5.165 92,003 -0.03(-0.65%)
Nov 11, 2010 5.184 5.281 5.136 5.199 46,750 -0.07(-1.38%)
Nov 10, 2010 5.136 5.291 5.073 5.272 132,415 +0.15(+2.84%)
Nov 09, 2010 5.107 5.170 5.097 5.126 114,330 +0.01(+0.28%)
Nov 08, 2010 5.112 5.136 5.010 5.112 89,420 -0.01(-0.28%)
Nov 05, 2010 5.277 5.325 5.078 5.126 110,710 -0.17(-3.12%)
Nov 04, 2010 5.082 5.306 5.034 5.291 132,748 +0.19(+3.81%)
Nov 03, 2010 5.281 5.320 5.073 5.097 147,935 -0.19(-3.58%)
Nov 02, 2010 5.272 5.330 5.218 5.286 122,906 +0.09(+1.68%)
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.