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 (%)
Jul 31, 2007 5.442 5.485 5.269 5.351 528,860 -0.05(-0.89%)
Jul 30, 2007 5.456 5.692 5.317 5.399 374,869 -0.03(-0.62%)
Jul 27, 2007 5.442 5.581 5.423 5.432 501,771 -0.04(-0.70%)
Jul 26, 2007 5.624 5.677 5.437 5.471 256,720 -0.25(-4.36%)
Jul 25, 2007 5.615 5.845 5.509 5.720 504,271 +0.15(+2.76%)
Jul 24, 2007 5.744 5.744 5.528 5.567 460,304 -0.19(-3.33%)
Jul 23, 2007 5.773 5.831 5.735 5.759 320,066 -0.00(-0.08%)
Jul 20, 2007 5.831 5.840 5.706 5.764 409,043 -0.08(-1.40%)
Jul 19, 2007 5.888 5.912 5.836 5.845 277,766 -0.00(-0.08%)
Jul 18, 2007 5.807 5.903 5.807 5.850 270,889 +0.00(+0.08%)
Jul 17, 2007 5.951 5.989 5.840 5.845 202,333 -0.13(-2.17%)
Jul 16, 2007 6.004 6.047 5.951 5.975 436,341 -0.03(-0.48%)
Jul 13, 2007 5.989 6.047 5.956 6.004 201,083 +0.01(+0.24%)
Jul 12, 2007 5.956 6.119 5.956 5.989 217,753 +0.07(+1.22%)
Jul 11, 2007 5.860 5.936 5.840 5.917 348,822 +0.04(+0.65%)
Jul 10, 2007 5.941 6.047 5.879 5.879 428,839 -0.09(-1.53%)
Jul 09, 2007 5.807 6.037 5.807 5.970 808,918 +0.26(+4.63%)
Jul 06, 2007 5.720 5.768 5.677 5.706 321,108 +0.02(+0.42%)
Jul 05, 2007 5.634 5.687 5.605 5.682 188,581 +0.04(+0.77%)
Jul 03, 2007 5.644 5.644 5.591 5.639 126,693 +0.01(+0.17%)
Jul 02, 2007 5.634 5.720 5.605 5.629 462,179 +0.03(+0.51%)
Jun 29, 2007 5.711 5.716 5.591 5.600 349,239 -0.09(-1.52%)
Jun 28, 2007 5.653 5.716 5.644 5.687 277,974 +0.01(+0.25%)
Jun 27, 2007 5.591 5.677 5.591 5.672 300,062 +0.03(+0.60%)
Jun 26, 2007 5.663 5.701 5.610 5.639 369,868 +0.00(+0.00%)
Jun 25, 2007 5.696 5.711 5.615 5.639 263,596 -0.06(-1.01%)
Jun 22, 2007 5.749 5.749 5.615 5.696 740,571 -0.05(-0.92%)
Jun 21, 2007 5.624 5.768 5.413 5.749 354,448 +0.09(+1.61%)
Jun 20, 2007 5.749 5.768 5.567 5.658 460,095 -0.06(-1.01%)
Jun 19, 2007 5.812 5.812 5.668 5.716 250,885 -0.12(-2.06%)
Jun 18, 2007 5.927 5.941 5.778 5.836 528,443 -0.09(-1.54%)
Jun 15, 2007 5.879 5.956 5.864 5.927 364,867 +0.12(+2.15%)
Jun 14, 2007 5.816 5.840 5.783 5.802 453,219 -0.03(-0.49%)
Jun 13, 2007 5.788 5.869 5.735 5.831 360,908 +0.07(+1.17%)
Jun 12, 2007 5.687 5.812 5.687 5.764 379,662 +0.07(+1.26%)
Jun 11, 2007 5.687 5.725 5.629 5.692 284,851 -0.01(-0.25%)
Jun 08, 2007 5.615 5.716 5.605 5.706 178,578 +0.09(+1.54%)
Jun 07, 2007 5.807 5.807 5.605 5.620 310,898 -0.20(-3.38%)
Jun 06, 2007 5.807 5.855 5.783 5.816 324,025 +0.00(+0.08%)
Jun 05, 2007 5.816 5.840 5.735 5.812 367,159 -0.05(-0.90%)
Jun 04, 2007 5.864 5.898 5.821 5.864 157,324 -0.03(-0.49%)
Jun 01, 2007 5.879 5.936 5.807 5.893 244,640 +0.04(+0.74%)
May 31, 2007 5.864 5.951 5.768 5.850 822,254 +0.00(+0.08%)
May 30, 2007 5.855 5.888 5.778 5.845 314,857 -0.06(-0.98%)
May 29, 2007 5.807 5.965 5.860 5.903 195,249 +0.02(+0.33%)
May 25, 2007 5.821 5.893 5.802 5.884 228,172 +0.10(+1.66%)
May 24, 2007 5.802 5.860 5.759 5.788 487,184 -0.03(-0.58%)
May 23, 2007 5.888 5.898 5.797 5.821 304,438 -0.06(-1.06%)
May 22, 2007 5.984 6.013 5.783 5.884 352,573 -0.09(-1.53%)
May 21, 2007 5.903 6.008 5.898 5.975 135,444 +0.05(+0.89%)
May 18, 2007 5.816 5.936 5.807 5.922 230,673 +0.11(+1.82%)
May 17, 2007 5.807 5.860 5.783 5.816 224,630 -0.02(-0.33%)
May 16, 2007 5.845 5.911 5.740 5.836 363,825 +0.01(+0.16%)
May 15, 2007 5.831 5.888 5.783 5.826 358,824 -0.02(-0.41%)
May 14, 2007 5.879 5.946 5.831 5.850 204,209 -0.03(-0.49%)
May 11, 2007 6.032 6.071 5.840 5.879 316,107 -0.17(-2.85%)
May 10, 2007 5.879 6.143 5.831 6.052 965,201 +0.18(+3.02%)
May 09, 2007 5.807 5.932 5.764 5.874 697,853 +0.04(+0.66%)
May 08, 2007 5.792 5.845 5.744 5.836 355,699 +0.01(+0.16%)
May 07, 2007 6.047 6.090 5.821 5.826 894,561 -0.27(-4.41%)
May 04, 2007 6.253 6.277 6.013 6.095 464,263 -0.12(-1.85%)
May 03, 2007 6.287 6.512 6.210 6.210 456,553 -0.03(-0.46%)
May 02, 2007 6.205 6.296 6.100 6.239 253,594 +0.02(+0.39%)
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.