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

Haverty Furniture Companies (NY: HVT )

26.75 -0.05 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2002 5.792 5.999 5.764 5.999 183,788 +0.16(+2.71%)
Sep 27, 2002 6.181 6.181 5.840 5.840 136,695 -0.34(-5.51%)
Sep 26, 2002 6.023 6.181 6.013 6.181 131,277 +0.16(+2.63%)
Sep 25, 2002 5.879 6.032 5.826 6.023 160,866 +0.17(+2.87%)
Sep 24, 2002 6.071 6.196 5.845 5.855 39,591 -0.22(-3.56%)
Sep 23, 2002 6.239 6.287 5.989 6.071 160,241 -0.08(-1.33%)
Sep 20, 2002 6.008 6.244 5.855 6.152 217,337 +0.10(+1.58%)
Sep 19, 2002 6.239 6.263 6.004 6.056 219,837 -0.23(-3.66%)
Sep 18, 2002 6.267 6.335 6.095 6.287 108,981 +0.02(+0.38%)
Sep 17, 2002 6.594 6.603 6.263 6.263 87,518 -0.32(-4.81%)
Sep 16, 2002 6.455 6.594 6.455 6.579 62,513 +0.12(+1.78%)
Sep 13, 2002 6.263 6.527 6.239 6.464 88,351 +0.18(+2.90%)
Sep 12, 2002 6.575 6.579 6.215 6.282 266,513 -0.29(-4.45%)
Sep 11, 2002 6.627 6.695 6.546 6.575 77,516 -0.00(-0.07%)
Sep 10, 2002 6.738 6.805 6.435 6.579 143,363 -0.15(-2.21%)
Sep 09, 2002 6.378 6.959 6.359 6.728 220,462 +0.34(+5.33%)
Sep 06, 2002 6.287 6.589 6.167 6.387 236,299 -0.12(-1.84%)
Sep 05, 2002 6.167 6.647 6.128 6.507 291,519 +0.32(+5.12%)
Sep 04, 2002 6.080 6.191 5.975 6.191 147,322 +0.12(+1.98%)
Sep 03, 2002 6.239 6.239 5.999 6.071 173,994 -0.12(-1.94%)
Aug 30, 2002 5.999 6.325 5.999 6.191 545,113 +0.19(+3.20%)
Aug 29, 2002 6.095 6.095 5.893 5.999 323,192 -0.14(-2.34%)
Aug 28, 2002 6.397 6.402 5.951 6.143 367,785 -0.26(-4.12%)
Aug 27, 2002 6.464 6.527 6.383 6.407 221,087 -0.06(-0.89%)
Aug 26, 2002 6.440 6.503 6.354 6.464 96,478 +0.06(+0.90%)
Aug 23, 2002 6.527 6.527 6.402 6.407 102,313 -0.14(-2.13%)
Aug 22, 2002 6.555 6.575 6.479 6.546 210,252 -0.00(-0.07%)
Aug 21, 2002 6.815 6.815 6.551 6.551 326,943 -0.23(-3.33%)
Aug 20, 2002 6.455 6.824 6.440 6.776 102,938 +0.56(+9.03%)
Aug 16, 2002 6.191 6.239 6.167 6.215 54,803 +0.00(+0.00%)
Aug 15, 2002 6.392 6.392 6.215 6.215 112,106 -0.17(-2.63%)
Aug 14, 2002 6.196 6.407 6.148 6.383 88,768 +0.19(+3.10%)
Aug 13, 2002 6.004 6.359 5.975 6.191 176,286 +0.22(+3.61%)
Aug 12, 2002 5.797 5.999 5.759 5.975 205,667 +0.36(+6.50%)
Aug 07, 2002 5.759 5.783 5.519 5.610 106,897 -0.15(-2.58%)
Aug 06, 2002 5.740 5.831 5.663 5.759 116,482 +0.04(+0.67%)
Aug 05, 2002 5.759 5.764 5.711 5.720 81,683 -0.03(-0.58%)
Aug 02, 2002 6.138 6.138 5.591 5.754 81,058 -0.43(-6.98%)
Aug 01, 2002 6.267 6.267 6.104 6.186 181,704 -0.12(-1.98%)
Jul 31, 2002 6.498 6.498 6.239 6.311 223,171 -0.20(-3.10%)
Jul 30, 2002 6.431 6.536 6.431 6.512 131,694 +0.13(+2.03%)
Jul 29, 2002 6.095 6.383 6.023 6.383 225,255 +0.22(+3.50%)
Jul 26, 2002 5.999 6.311 5.975 6.167 282,142 +0.36(+6.20%)
Jul 25, 2002 5.749 6.080 5.749 5.807 320,900 +0.07(+1.26%)
Jul 24, 2002 5.730 5.807 5.442 5.735 692,019 +0.17(+3.02%)
Jul 23, 2002 5.879 5.903 5.452 5.567 165,659 -0.36(-6.07%)
Jul 22, 2002 6.052 6.104 5.850 5.927 171,285 -0.12(-1.98%)
Jul 19, 2002 6.411 6.469 5.951 6.047 142,112 -0.46(-7.01%)
Jul 17, 2002 6.613 6.887 6.277 6.503 312,356 -0.82(-11.15%)
Jul 12, 2002 7.659 7.688 7.285 7.318 1,229,423 -0.39(-5.04%)
Jul 11, 2002 8.086 8.086 7.645 7.707 394,040 -0.40(-4.97%)
Jul 10, 2002 8.614 8.614 7.986 8.110 509,898 -0.52(-6.01%)
Jul 09, 2002 8.806 8.806 8.629 8.629 112,106 -0.18(-2.02%)
Jul 08, 2002 9.003 9.003 8.806 8.806 89,185 -0.19(-2.13%)
Jul 05, 2002 8.744 9.008 8.744 8.998 58,345 +0.29(+3.31%)
Jul 04, 2002 8.662 8.734 8.504 8.710 166,284 +0.00(+0.00%)
Jul 03, 2002 8.662 8.734 8.504 8.710 166,284 +0.03(+0.33%)
Jul 02, 2002 8.998 9.003 8.614 8.681 372,369 -0.34(-3.78%)
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.