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

Haverty Furniture Companies (NY: HVT )

27.17 +1.89 (+7.48%)
Official Closing 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 (%)
Mar 31, 2004 10.55 10.57 10.21 10.21 119,051 -0.34(-3.23%)
Mar 30, 2004 10.43 10.56 10.33 10.55 81,730 +0.12(+1.10%)
Mar 29, 2004 10.11 10.43 10.10 10.43 163,878 +0.36(+3.57%)
Mar 26, 2004 10.10 10.11 9.976 10.07 108,418 -0.03(-0.28%)
Mar 25, 2004 9.789 10.10 9.712 10.10 79,437 +0.31(+3.18%)
Mar 24, 2004 9.981 9.981 9.650 9.789 114,882 -0.19(-1.88%)
Mar 23, 2004 9.976 10.17 9.880 9.976 107,584 +0.08(+0.82%)
Mar 22, 2004 10.07 10.11 9.885 9.895 121,553 -0.13(-1.29%)
Mar 19, 2004 10.31 10.31 9.880 10.02 131,561 -0.29(-2.79%)
Mar 18, 2004 10.31 10.44 9.986 10.31 108,835 -0.03(-0.28%)
Mar 17, 2004 10.31 10.54 10.25 10.34 96,951 +0.12(+1.22%)
Mar 16, 2004 10.60 10.60 10.05 10.22 156,373 -0.40(-3.75%)
Mar 15, 2004 10.89 10.89 10.61 10.61 160,334 -0.37(-3.36%)
Mar 12, 2004 10.71 11.06 10.71 10.98 226,011 +0.28(+2.60%)
Mar 11, 2004 10.19 11.02 10.15 10.71 329,425 +0.54(+5.33%)
Mar 10, 2004 10.65 10.65 10.16 10.16 145,948 -0.53(-4.98%)
Mar 09, 2004 10.91 10.91 10.54 10.70 154,079 -0.24(-2.19%)
Mar 08, 2004 11.18 11.18 10.84 10.94 209,331 -0.31(-2.77%)
Mar 05, 2004 10.54 11.50 10.50 11.25 492,262 +0.71(+6.69%)
Mar 04, 2004 10.14 10.64 10.12 10.54 149,075 +0.48(+4.77%)
Mar 03, 2004 10.36 10.36 10.01 10.06 241,648 -0.30(-2.87%)
Mar 02, 2004 10.55 10.67 10.34 10.36 193,694 -0.23(-2.17%)
Mar 01, 2004 10.29 10.62 10.29 10.59 180,350 +0.36(+3.52%)
Feb 27, 2004 10.12 10.24 10.05 10.23 75,684 +0.09(+0.85%)
Feb 26, 2004 9.880 10.23 9.880 10.14 140,944 +0.30(+3.02%)
Feb 25, 2004 9.803 9.861 9.664 9.847 137,816 +0.04(+0.44%)
Feb 24, 2004 9.736 9.928 9.664 9.803 166,172 +0.04(+0.44%)
Feb 23, 2004 10.04 10.11 9.760 9.760 150,535 -0.24(-2.44%)
Feb 20, 2004 10.13 10.13 9.923 10.00 86,526 -0.12(-1.18%)
Feb 19, 2004 10.41 10.55 10.12 10.12 175,346 -0.27(-2.63%)
Feb 18, 2004 10.17 10.67 10.17 10.40 159,500 +0.18(+1.78%)
Feb 17, 2004 10.07 10.23 10.07 10.22 198,697 +0.07(+0.66%)
Feb 13, 2004 10.70 10.72 10.14 10.15 163,878 -0.50(-4.68%)
Feb 12, 2004 10.60 10.91 10.58 10.65 142,403 +0.02(+0.23%)
Feb 11, 2004 10.74 10.74 10.41 10.62 175,137 -0.17(-1.56%)
Feb 10, 2004 10.62 10.79 10.45 10.79 140,735 +0.12(+1.08%)
Feb 09, 2004 10.58 10.86 10.55 10.68 157,832 +0.08(+0.77%)
Feb 06, 2004 10.07 10.70 10.07 10.59 184,728 +0.60(+6.05%)
Feb 05, 2004 10.00 10.31 9.986 9.991 152,828 +0.04(+0.39%)
Feb 04, 2004 10.05 10.07 9.861 9.952 133,646 -0.10(-0.95%)
Feb 03, 2004 10.24 10.26 10.03 10.05 92,989 -0.18(-1.73%)
Feb 02, 2004 10.12 10.31 10.12 10.23 123,013 +0.12(+1.19%)
Jan 30, 2004 9.976 10.19 9.962 10.11 132,812 -0.03(-0.28%)
Jan 29, 2004 10.12 10.19 9.981 10.13 125,932 +0.07(+0.67%)
Jan 28, 2004 10.70 10.70 10.07 10.07 128,434 -0.62(-5.79%)
Jan 27, 2004 10.74 10.78 10.62 10.69 138,233 -0.01(-0.13%)
Jan 26, 2004 10.62 10.70 10.56 10.70 67,553 +0.08(+0.72%)
Jan 23, 2004 10.32 10.62 10.27 10.62 196,196 +0.31(+3.02%)
Jan 22, 2004 10.53 10.60 10.10 10.31 296,274 -0.28(-2.63%)
Jan 21, 2004 10.47 10.66 10.46 10.59 196,404 +0.12(+1.15%)
Jan 20, 2004 10.55 10.56 10.32 10.47 127,391 -0.08(-0.77%)
Jan 16, 2004 10.67 10.77 10.55 10.55 102,580 -0.12(-1.12%)
Jan 15, 2004 10.59 10.67 10.48 10.67 201,199 +0.08(+0.77%)
Jan 14, 2004 10.24 10.59 10.14 10.59 269,378 +0.35(+3.42%)
Jan 13, 2004 10.07 10.24 9.803 10.24 148,241 +0.19(+1.91%)
Jan 12, 2004 10.07 10.11 9.904 10.05 103,623 -0.09(-0.85%)
Jan 09, 2004 9.904 10.24 9.904 10.13 443,056 +0.16(+1.59%)
Jan 08, 2004 9.736 10.00 9.516 9.976 519,783 +0.07(+0.73%)
Jan 07, 2004 9.353 9.928 9.353 9.904 398,646 +0.53(+5.63%)
Jan 06, 2004 9.401 9.660 9.343 9.377 382,801 -0.04(-0.41%)
Jan 05, 2004 9.664 9.712 9.415 9.415 369,665 -0.27(-2.82%)
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.