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 -0.14 (-0.47%)
Official Closing 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 (%)
Jun 29, 2007 5.777 5.781 5.655 5.665 345,262 -0.09(-1.52%)
Jun 28, 2007 5.718 5.781 5.709 5.752 274,809 +0.01(+0.25%)
Jun 27, 2007 5.655 5.743 5.655 5.738 296,645 +0.03(+0.60%)
Jun 26, 2007 5.728 5.767 5.675 5.704 365,656 +0.00(+0.00%)
Jun 25, 2007 5.762 5.777 5.680 5.704 260,594 -0.06(-1.01%)
Jun 22, 2007 5.815 5.815 5.680 5.762 732,137 -0.05(-0.92%)
Jun 21, 2007 5.689 5.835 5.476 5.815 350,412 +0.09(+1.61%)
Jun 20, 2007 5.815 5.835 5.631 5.723 454,856 -0.06(-1.01%)
Jun 19, 2007 5.879 5.879 5.733 5.781 248,028 -0.12(-2.06%)
Jun 18, 2007 5.995 6.010 5.845 5.903 522,425 -0.09(-1.54%)
Jun 15, 2007 5.946 6.024 5.932 5.995 360,712 +0.13(+2.15%)
Jun 14, 2007 5.883 5.908 5.849 5.869 448,058 -0.03(-0.49%)
Jun 13, 2007 5.854 5.937 5.801 5.898 356,798 +0.07(+1.17%)
Jun 12, 2007 5.752 5.879 5.752 5.830 375,338 +0.07(+1.26%)
Jun 11, 2007 5.752 5.791 5.694 5.757 281,607 -0.01(-0.25%)
Jun 08, 2007 5.680 5.781 5.670 5.772 176,545 +0.09(+1.54%)
Jun 07, 2007 5.874 5.874 5.670 5.684 307,357 -0.20(-3.38%)
Jun 06, 2007 5.874 5.922 5.849 5.883 320,335 +0.00(+0.08%)
Jun 05, 2007 5.883 5.908 5.801 5.879 362,978 -0.05(-0.90%)
Jun 04, 2007 5.932 5.966 5.888 5.932 155,532 -0.03(-0.49%)
Jun 01, 2007 5.946 6.005 5.874 5.961 241,854 +0.04(+0.74%)
May 31, 2007 5.932 6.019 5.835 5.917 812,891 +0.00(+0.08%)
May 30, 2007 5.922 5.956 5.845 5.913 311,271 -0.06(-0.98%)
May 29, 2007 5.874 6.034 5.927 5.971 193,025 +0.02(+0.33%)
May 25, 2007 5.888 5.961 5.869 5.951 225,574 +0.10(+1.66%)
May 24, 2007 5.869 5.927 5.825 5.854 481,636 -0.03(-0.58%)
May 23, 2007 5.956 5.966 5.864 5.888 300,971 -0.06(-1.06%)
May 22, 2007 6.053 6.082 5.849 5.951 348,558 -0.09(-1.53%)
May 21, 2007 5.971 6.078 5.966 6.044 133,902 +0.05(+0.89%)
May 18, 2007 5.883 6.005 5.874 5.990 228,046 +0.11(+1.82%)
May 17, 2007 5.874 5.927 5.849 5.883 222,072 -0.02(-0.33%)
May 16, 2007 5.913 5.979 5.806 5.903 359,682 +0.01(+0.16%)
May 15, 2007 5.898 5.956 5.849 5.893 354,738 -0.02(-0.41%)
May 14, 2007 5.946 6.014 5.898 5.917 201,883 -0.03(-0.49%)
May 11, 2007 6.102 6.141 5.908 5.946 312,507 -0.17(-2.85%)
May 10, 2007 5.946 6.213 5.898 6.121 954,209 +0.18(+3.02%)
May 09, 2007 5.874 6.000 5.830 5.942 689,906 +0.04(+0.66%)
May 08, 2007 5.859 5.913 5.811 5.903 351,648 +0.01(+0.16%)
May 07, 2007 6.116 6.160 5.888 5.893 884,374 -0.27(-4.41%)
May 04, 2007 6.325 6.349 6.082 6.165 458,976 -0.12(-1.85%)
May 03, 2007 6.359 6.587 6.281 6.281 451,354 -0.03(-0.46%)
May 02, 2007 6.277 6.369 6.170 6.311 250,706 +0.02(+0.39%)
May 01, 2007 6.194 6.320 6.097 6.286 524,073 +0.09(+1.49%)
Apr 30, 2007 6.335 6.335 6.165 6.194 569,394 -0.12(-1.85%)
Apr 27, 2007 6.403 6.403 6.247 6.311 346,704 -0.09(-1.37%)
Apr 26, 2007 6.383 6.412 6.243 6.398 278,311 +0.02(+0.38%)
Apr 25, 2007 6.427 6.427 6.349 6.374 347,528 -0.01(-0.15%)
Apr 24, 2007 6.432 6.442 6.354 6.383 308,387 -0.02(-0.30%)
Apr 23, 2007 6.480 6.485 6.383 6.403 198,587 -0.06(-0.90%)
Apr 20, 2007 6.529 6.529 6.398 6.461 511,713 +0.05(+0.83%)
Apr 19, 2007 6.359 6.500 6.315 6.408 743,467 +0.02(+0.30%)
Apr 18, 2007 6.369 6.417 6.335 6.388 503,679 +0.00(+0.08%)
Apr 17, 2007 6.437 6.442 6.340 6.383 126,280 -0.04(-0.68%)
Apr 16, 2007 6.456 6.514 6.369 6.427 219,806 +0.01(+0.23%)
Apr 13, 2007 6.408 6.466 6.364 6.412 541,378 -0.01(-0.15%)
Apr 12, 2007 6.456 6.480 6.335 6.422 301,383 -0.02(-0.38%)
Apr 11, 2007 6.505 6.532 6.408 6.446 478,134 -0.06(-0.97%)
Apr 10, 2007 6.548 6.582 6.480 6.510 454,444 -0.05(-0.74%)
Apr 09, 2007 6.650 6.650 6.519 6.558 801,766 -0.12(-1.82%)
Apr 05, 2007 6.679 6.849 6.607 6.679 347,940 -0.02(-0.36%)
Apr 04, 2007 6.738 6.845 6.699 6.704 292,937 -0.04(-0.65%)
Apr 03, 2007 6.874 6.903 6.694 6.747 625,015 -0.12(-1.70%)
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.