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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2010 5.880 5.996 5.768 5.880 129,511 +0.00(+0.08%)
Jul 29, 2010 6.006 6.040 5.754 5.875 115,888 -0.06(-0.98%)
Jul 28, 2010 5.933 6.021 5.863 5.933 1,329 -0.06(-1.05%)
Jul 27, 2010 6.157 6.157 5.982 5.996 177,861 -0.13(-2.14%)
Jul 26, 2010 6.045 6.132 5.938 6.127 215,373 +0.08(+1.36%)
Jul 23, 2010 5.870 6.069 5.817 6.045 132,326 +0.13(+2.21%)
Jul 22, 2010 5.817 6.006 5.773 5.914 217,548 +0.20(+3.48%)
Jul 21, 2010 5.739 5.802 5.633 5.715 173,122 +0.02(+0.43%)
Jul 20, 2010 5.540 5.705 5.453 5.691 105,248 +0.07(+1.30%)
Jul 19, 2010 5.623 5.662 5.468 5.618 109,129 +0.00(+0.00%)
Jul 16, 2010 5.618 5.764 5.560 5.618 292,787 -0.18(-3.10%)
Jul 15, 2010 5.846 5.904 5.667 5.798 172,491 -0.06(-0.99%)
Jul 14, 2010 5.943 6.035 5.773 5.856 124,312 -0.11(-1.87%)
Jul 13, 2010 5.967 5.992 5.691 5.967 3,250 +0.34(+6.03%)
Jul 12, 2010 5.569 5.710 5.526 5.628 145,601 +0.02(+0.35%)
Jul 09, 2010 5.608 5.642 5.531 5.608 115,651 -0.02(-0.34%)
Jul 08, 2010 5.628 5.739 5.385 5.628 203,109 +0.11(+1.93%)
Jul 07, 2010 5.303 5.540 5.210 5.521 223,369 +0.22(+4.21%)
Jul 06, 2010 5.298 5.691 5.259 5.298 1,661 -0.24(-4.38%)
Jul 02, 2010 5.540 5.827 5.511 5.540 256,965 -0.26(-4.52%)
Jul 01, 2010 5.953 6.001 5.744 5.802 185,009 -0.16(-2.69%)
Jun 30, 2010 5.962 6.229 5.933 5.962 2,607 -0.19(-3.08%)
Jun 29, 2010 6.312 6.312 6.079 6.152 199,951 -0.36(-5.51%)
Jun 25, 2010 6.511 6.540 6.181 6.511 391,928 +0.28(+4.44%)
Jun 24, 2010 6.404 6.418 6.201 6.234 122,960 -0.19(-3.02%)
Jun 23, 2010 6.307 6.496 6.307 6.428 70,551 +0.09(+1.45%)
Jun 22, 2010 6.336 6.744 6.317 6.336 935 -0.31(-4.60%)
Jun 21, 2010 6.972 6.972 6.588 6.642 198,298 -0.22(-3.18%)
Jun 18, 2010 6.860 6.957 6.850 6.860 210,210 -0.04(-0.63%)
Jun 17, 2010 6.962 6.991 6.860 6.904 77,125 -0.06(-0.84%)
Jun 16, 2010 6.952 7.020 6.904 6.962 107,155 -0.05(-0.69%)
Jun 15, 2010 7.010 7.073 6.894 7.010 1,626 -0.00(-0.07%)
Jun 14, 2010 7.103 7.156 6.952 7.015 257,915 -0.02(-0.28%)
Jun 11, 2010 6.991 7.156 6.875 7.035 169,670 -0.04(-0.55%)
Jun 10, 2010 7.073 7.083 6.904 7.073 1,510 +0.21(+3.04%)
Jun 09, 2010 6.836 7.122 6.656 6.865 264,567 +0.10(+1.51%)
Jun 08, 2010 6.986 6.986 6.748 6.763 278,327 -0.21(-3.06%)
Jun 07, 2010 7.190 7.399 6.957 6.976 220,803 -0.19(-2.71%)
Jun 04, 2010 7.170 7.462 7.132 7.170 158,710 -0.43(-5.68%)
Jun 03, 2010 7.491 7.656 7.403 7.602 116,140 +0.07(+0.90%)
Jun 02, 2010 7.534 7.602 7.379 7.534 140,120 +0.09(+1.24%)
Jun 01, 2010 7.442 7.825 7.423 7.442 1,319 -0.42(-5.37%)
May 28, 2010 7.864 7.952 7.743 7.864 103,752 -0.07(-0.86%)
May 27, 2010 7.937 8.005 7.821 7.932 178,865 +0.18(+2.32%)
May 26, 2010 7.753 8.000 7.704 7.753 1,323 -0.04(-0.56%)
May 25, 2010 7.641 7.811 7.617 7.796 167,009 +0.02(+0.25%)
May 24, 2010 7.855 7.888 7.738 7.777 234,559 -0.12(-1.54%)
May 21, 2010 7.694 8.058 7.665 7.898 329,091 +0.08(+1.06%)
May 20, 2010 7.888 7.956 7.782 7.816 322,854 -0.29(-3.53%)
May 19, 2010 8.121 8.248 8.044 8.102 275,196 -0.03(-0.42%)
May 18, 2010 8.330 8.437 8.034 8.136 205,067 -0.20(-2.39%)
May 17, 2010 8.083 8.369 7.976 8.335 251,573 +0.27(+3.31%)
May 14, 2010 8.068 8.170 7.855 8.068 271,163 -0.18(-2.18%)
May 13, 2010 8.320 8.539 8.155 8.248 249,680 -0.28(-3.24%)
May 12, 2010 8.126 8.539 8.073 8.524 249,163 +0.41(+5.08%)
May 11, 2010 8.010 8.146 8.010 8.112 237,548 +0.01(+0.12%)
May 10, 2010 7.956 8.126 7.932 8.102 317,988 +0.54(+7.12%)
May 07, 2010 7.636 7.942 7.520 7.563 322,423 -0.06(-0.83%)
May 06, 2010 7.690 8.214 7.083 7.627 355,898 -0.14(-1.81%)
May 05, 2010 8.019 8.073 7.757 7.767 191,428 -0.30(-3.73%)
May 04, 2010 8.107 8.121 7.988 8.068 256,443 -0.11(-1.36%)
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.