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, 2008 5.415 5.674 5.410 5.477 279,976 -0.01(-0.17%)
Jul 30, 2008 5.463 5.573 5.266 5.487 309,806 +0.04(+0.70%)
Jul 29, 2008 5.449 5.554 5.329 5.449 249,168 +0.13(+2.53%)
Jul 28, 2008 5.621 5.621 5.247 5.314 245,384 -0.31(-5.54%)
Jul 25, 2008 5.420 5.669 5.372 5.626 416,615 +0.24(+4.36%)
Jul 24, 2008 5.343 5.511 5.276 5.391 699,446 +0.08(+1.44%)
Jul 23, 2008 5.185 5.477 5.175 5.314 592,326 +0.13(+2.59%)
Jul 22, 2008 5.190 5.290 5.060 5.180 660,678 +0.02(+0.47%)
Jul 21, 2008 5.746 5.890 5.137 5.156 1,051,539 -0.63(-10.94%)
Jul 18, 2008 5.693 5.943 5.060 5.789 1,203,970 +0.50(+9.53%)
Jul 17, 2008 5.300 5.338 5.228 5.285 1,167,097 +0.01(+0.18%)
Jul 16, 2008 5.017 5.333 4.978 5.276 736,387 +0.28(+5.57%)
Jul 15, 2008 5.012 5.151 4.859 4.998 805,662 -0.02(-0.48%)
Jul 14, 2008 5.036 5.103 4.940 5.022 560,780 -0.02(-0.38%)
Jul 11, 2008 4.969 5.050 4.849 5.041 583,588 +0.01(+0.19%)
Jul 10, 2008 4.835 5.098 4.763 5.031 774,592 +0.18(+3.76%)
Jul 09, 2008 4.974 4.978 4.763 4.849 612,998 -0.12(-2.32%)
Jul 08, 2008 4.835 5.055 4.667 4.964 1,098,017 -0.16(-3.18%)
Jul 07, 2008 4.993 5.209 4.945 5.127 592,539 +0.17(+3.38%)
Jul 04, 2008 4.796 4.988 4.724 4.959 368,662 +0.00(+0.00%)
Jul 03, 2008 4.796 4.988 4.724 4.959 368,662 +0.16(+3.40%)
Jul 02, 2008 4.916 4.950 4.791 4.796 510,130 -0.14(-2.91%)
Jul 01, 2008 4.753 4.993 4.743 4.940 571,099 +0.12(+2.59%)
Jun 30, 2008 4.849 4.902 4.772 4.815 816,809 -0.03(-0.59%)
Jun 27, 2008 4.811 4.959 4.796 4.844 1,161,899 +0.03(+0.70%)
Jun 26, 2008 4.748 4.839 4.696 4.811 743,572 +0.01(+0.30%)
Jun 25, 2008 4.676 4.911 4.676 4.796 770,387 +0.12(+2.56%)
Jun 24, 2008 4.676 4.772 4.628 4.676 477,337 -0.04(-0.91%)
Jun 23, 2008 4.734 4.772 4.604 4.719 600,797 +0.03(+0.72%)
Jun 20, 2008 4.508 4.758 4.508 4.686 559,911 +0.13(+2.95%)
Jun 19, 2008 4.508 4.556 4.465 4.552 303,313 +0.05(+1.07%)
Jun 18, 2008 4.508 4.532 4.441 4.504 483,826 -0.04(-0.95%)
Jun 17, 2008 4.374 4.571 4.336 4.547 200,257 +0.18(+4.06%)
Jun 16, 2008 4.283 4.427 4.254 4.369 316,761 +0.03(+0.77%)
Jun 13, 2008 4.427 4.427 4.283 4.336 329,315 -0.03(-0.66%)
Jun 12, 2008 4.321 4.446 4.317 4.365 333,287 +0.07(+1.56%)
Jun 11, 2008 4.389 4.398 4.278 4.297 331,139 -0.10(-2.18%)
Jun 10, 2008 4.384 4.437 4.374 4.393 302,932 -0.01(-0.22%)
Jun 09, 2008 4.465 4.542 4.389 4.403 320,875 -0.01(-0.22%)
Jun 06, 2008 4.537 4.537 4.381 4.413 255,628 -0.16(-3.56%)
Jun 05, 2008 4.662 4.662 4.537 4.576 491,728 -0.17(-3.64%)
Jun 04, 2008 4.854 4.916 4.676 4.748 708,332 -0.12(-2.37%)
Jun 03, 2008 4.796 4.873 4.710 4.863 373,366 +0.08(+1.60%)
Jun 02, 2008 5.012 5.012 4.672 4.787 404,860 -0.26(-5.13%)
May 30, 2008 5.098 5.108 4.931 5.046 261,628 -0.06(-1.13%)
May 29, 2008 4.969 5.127 4.931 5.103 382,263 +0.14(+2.80%)
May 28, 2008 4.931 4.993 4.907 4.964 382,071 +0.04(+0.88%)
May 27, 2008 4.796 4.940 4.767 4.921 293,831 +0.09(+1.89%)
May 26, 2008 4.753 4.873 4.676 4.830 0 +0.00(+0.00%)
May 23, 2008 4.753 4.873 4.676 4.830 211,149 +0.05(+1.00%)
May 22, 2008 4.719 4.796 4.719 4.782 228,285 +0.07(+1.42%)
May 21, 2008 4.504 4.830 4.504 4.715 347,114 +0.24(+5.25%)
May 20, 2008 4.542 4.556 4.379 4.480 242,465 -0.09(-1.99%)
May 19, 2008 4.719 4.796 4.547 4.571 273,125 -0.14(-2.95%)
May 16, 2008 4.729 4.772 4.590 4.710 392,823 -0.02(-0.51%)
May 15, 2008 4.571 4.796 4.465 4.734 239,959 +0.14(+3.13%)
May 14, 2008 4.648 4.772 4.585 4.590 214,391 -0.06(-1.34%)
May 13, 2008 4.619 4.724 4.508 4.652 254,362 +0.04(+0.94%)
May 12, 2008 4.225 4.662 4.192 4.609 345,853 +0.39(+9.20%)
May 09, 2008 4.230 4.331 4.201 4.221 87,568 -0.04(-1.01%)
May 08, 2008 4.403 4.422 4.254 4.264 196,838 -0.16(-3.58%)
May 07, 2008 4.715 4.715 4.374 4.422 270,483 -0.29(-6.21%)
May 06, 2008 4.561 4.892 4.561 4.715 401,909 +0.12(+2.61%)
May 05, 2008 4.566 4.691 4.537 4.595 248,924 +0.02(+0.52%)
May 02, 2008 4.585 4.681 4.427 4.571 449,603 +0.02(+0.53%)
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.