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

Haverty Furniture Companies (NY: HVT )

26.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jun 30, 2005 7.074 7.146 7.065 7.089 110,086 +0.06(+0.89%)
Jun 29, 2005 7.055 7.098 6.974 7.026 120,928 -0.03(-0.41%)
Jun 28, 2005 6.955 7.194 6.955 7.055 164,295 +0.15(+2.15%)
Jun 27, 2005 7.146 7.146 6.897 6.907 163,461 -0.19(-2.70%)
Jun 24, 2005 7.386 7.386 7.060 7.098 150,952 -0.26(-3.52%)
Jun 23, 2005 7.439 7.444 7.357 7.357 128,017 -0.07(-0.90%)
Jun 22, 2005 7.290 7.544 7.266 7.425 164,295 +0.17(+2.31%)
Jun 21, 2005 7.146 7.257 7.118 7.257 182,018 +0.13(+1.89%)
Jun 20, 2005 7.103 7.166 7.070 7.122 109,252 +0.00(+0.00%)
Jun 17, 2005 7.118 7.319 7.084 7.122 262,498 +0.02(+0.34%)
Jun 16, 2005 6.916 7.122 6.916 7.098 88,611 +0.17(+2.42%)
Jun 15, 2005 7.084 7.084 6.892 6.931 450,562 -0.11(-1.50%)
Jun 14, 2005 6.859 7.046 6.825 7.036 72,140 +0.16(+2.30%)
Jun 13, 2005 6.811 6.926 6.796 6.878 149,492 +0.02(+0.28%)
Jun 10, 2005 6.638 6.892 6.628 6.859 139,693 +0.18(+2.66%)
Jun 09, 2005 6.600 6.715 6.590 6.681 85,692 +0.05(+0.72%)
Jun 08, 2005 6.691 6.705 6.547 6.633 499,559 -0.07(-1.07%)
Jun 07, 2005 6.916 7.007 6.705 6.705 245,401 -0.12(-1.76%)
Jun 06, 2005 6.753 6.907 6.614 6.825 76,310 +0.07(+1.07%)
Jun 03, 2005 6.772 6.873 6.681 6.753 122,804 -0.02(-0.28%)
Jun 02, 2005 6.715 6.811 6.700 6.772 75,476 +0.02(+0.28%)
Jun 01, 2005 6.739 6.859 6.643 6.753 133,021 -0.02(-0.35%)
May 31, 2005 6.835 6.883 6.710 6.777 110,503 -0.03(-0.42%)
May 27, 2005 6.739 6.883 6.499 6.806 155,330 +0.06(+0.92%)
May 26, 2005 6.470 6.753 6.470 6.743 143,446 +0.29(+4.46%)
May 25, 2005 6.489 6.523 6.417 6.456 113,631 -0.07(-1.03%)
May 24, 2005 6.715 6.734 6.417 6.523 253,741 -0.25(-3.68%)
May 23, 2005 6.835 6.907 6.672 6.772 125,932 -0.09(-1.26%)
May 20, 2005 7.079 7.079 6.743 6.859 189,107 -0.19(-2.72%)
May 19, 2005 6.931 7.074 6.883 7.050 121,970 +0.14(+2.08%)
May 18, 2005 6.777 6.955 6.662 6.907 279,386 +0.18(+2.64%)
May 17, 2005 6.676 6.811 6.676 6.729 144,697 +0.06(+0.94%)
May 16, 2005 6.374 6.720 6.374 6.667 336,097 +0.34(+5.30%)
May 13, 2005 6.470 6.470 6.235 6.331 129,268 -0.12(-1.86%)
May 12, 2005 6.508 6.657 6.398 6.451 166,172 -0.06(-0.88%)
May 11, 2005 6.580 6.691 6.446 6.508 139,484 -0.07(-1.09%)
May 10, 2005 6.830 6.830 6.576 6.580 111,546 -0.28(-4.06%)
May 09, 2005 6.767 6.873 6.662 6.859 149,492 +0.14(+2.07%)
May 06, 2005 6.724 6.748 6.600 6.720 97,159 +0.04(+0.65%)
May 05, 2005 6.739 6.758 6.648 6.676 329,425 -0.04(-0.64%)
May 04, 2005 6.715 6.907 6.710 6.720 206,412 +0.00(+0.07%)
May 03, 2005 6.523 6.825 6.403 6.715 458,902 -0.29(-4.11%)
May 02, 2005 6.931 7.050 6.868 7.002 72,348 +0.12(+1.74%)
Apr 29, 2005 6.979 7.050 6.811 6.883 116,341 -0.05(-0.69%)
Apr 28, 2005 7.089 7.103 6.931 6.931 115,924 -0.16(-2.23%)
Apr 27, 2005 7.050 7.166 6.945 7.089 101,955 +0.04(+0.54%)
Apr 26, 2005 7.151 7.223 6.988 7.050 88,611 -0.10(-1.41%)
Apr 25, 2005 7.257 7.257 7.118 7.151 125,932 -0.11(-1.45%)
Apr 22, 2005 7.218 7.290 7.098 7.257 196,404 +0.04(+0.60%)
Apr 21, 2005 7.142 7.266 7.098 7.214 130,727 +0.12(+1.69%)
Apr 20, 2005 7.074 7.194 6.955 7.094 179,516 +0.02(+0.34%)
Apr 19, 2005 7.233 7.233 6.897 7.070 210,790 -0.16(-2.19%)
Apr 18, 2005 7.118 7.290 7.050 7.228 71,514 +0.13(+1.82%)
Apr 15, 2005 7.228 7.228 7.060 7.098 177,014 -0.12(-1.73%)
Apr 14, 2005 7.429 7.482 7.156 7.223 151,160 -0.22(-2.90%)
Apr 13, 2005 7.516 7.516 7.276 7.439 101,329 -0.07(-0.96%)
Apr 12, 2005 7.319 7.554 7.247 7.511 190,983 +0.19(+2.62%)
Apr 11, 2005 7.434 7.458 7.314 7.319 148,658 -0.09(-1.17%)
Apr 08, 2005 7.976 7.976 7.329 7.405 347,148 -0.57(-7.16%)
Apr 07, 2005 7.866 8.101 7.866 7.976 620,279 +0.49(+6.60%)
Apr 06, 2005 7.482 7.501 7.439 7.482 324,630 +0.00(+0.00%)
Apr 05, 2005 7.372 7.549 7.372 7.482 152,620 +0.11(+1.50%)
Apr 04, 2005 7.180 7.410 7.146 7.372 153,662 +0.22(+3.09%)
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.