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 (%)
Sep 30, 2003 8.864 9.022 8.734 8.773 197,332 -0.06(-0.65%)
Sep 29, 2003 8.792 8.869 8.725 8.830 163,575 +0.00(+0.00%)
Sep 26, 2003 9.262 9.262 8.830 8.830 215,044 -0.40(-4.37%)
Sep 25, 2003 9.430 9.512 9.185 9.233 111,273 -0.20(-2.09%)
Sep 24, 2003 9.507 9.507 9.444 9.430 109,397 -0.05(-0.51%)
Sep 23, 2003 9.382 9.579 9.224 9.478 146,280 +0.10(+1.02%)
Sep 22, 2003 9.526 9.526 9.334 9.382 168,160 -0.19(-2.01%)
Sep 19, 2003 9.444 9.574 9.444 9.574 290,894 +0.13(+1.37%)
Sep 18, 2003 9.449 9.502 9.435 9.444 316,941 -0.01(-0.10%)
Sep 17, 2003 9.368 9.488 9.368 9.454 193,582 +0.07(+0.77%)
Sep 16, 2003 9.272 9.382 9.176 9.382 162,742 +0.14(+1.56%)
Sep 15, 2003 9.286 9.478 9.190 9.238 151,281 -0.02(-0.21%)
Sep 12, 2003 9.262 9.286 9.099 9.257 146,905 +0.02(+0.21%)
Sep 11, 2003 9.065 9.406 8.974 9.238 243,800 +0.18(+1.96%)
Sep 10, 2003 9.190 9.262 8.902 9.061 321,733 -0.25(-2.68%)
Sep 09, 2003 9.646 9.723 9.310 9.310 342,571 -0.36(-3.72%)
Sep 08, 2003 9.598 10.17 9.526 9.670 743,071 +0.38(+4.13%)
Sep 05, 2003 9.598 9.598 9.190 9.286 307,564 -0.26(-2.76%)
Sep 04, 2003 8.926 9.579 8.878 9.550 393,832 +0.62(+6.99%)
Sep 03, 2003 8.494 8.998 8.470 8.926 282,350 +0.48(+5.68%)
Sep 02, 2003 8.331 8.446 8.230 8.446 75,432 +0.12(+1.38%)
Aug 29, 2003 8.182 8.389 8.149 8.331 77,307 +0.15(+1.88%)
Aug 28, 2003 8.110 8.182 8.014 8.177 55,011 +0.12(+1.43%)
Aug 27, 2003 8.101 8.153 8.043 8.062 60,429 -0.05(-0.59%)
Aug 26, 2003 8.038 8.134 7.822 8.110 98,770 +0.02(+0.30%)
Aug 25, 2003 8.086 8.158 7.942 8.086 44,592 -0.04(-0.47%)
Aug 22, 2003 8.153 8.197 8.014 8.125 108,147 -0.01(-0.12%)
Aug 21, 2003 7.904 8.153 7.904 8.134 99,812 +0.26(+3.35%)
Aug 20, 2003 7.726 7.890 7.674 7.870 276,932 +0.07(+0.92%)
Aug 19, 2003 7.726 7.798 7.678 7.798 254,428 +0.10(+1.25%)
Aug 18, 2003 7.755 7.760 7.664 7.702 138,570 -0.05(-0.68%)
Aug 15, 2003 7.774 7.798 7.726 7.755 31,673 +0.00(+0.00%)
Aug 14, 2003 7.750 7.798 7.693 7.755 57,095 -0.02(-0.25%)
Aug 13, 2003 7.750 7.774 7.650 7.774 59,179 -0.01(-0.12%)
Aug 12, 2003 7.587 7.798 7.582 7.784 45,426 +0.15(+1.95%)
Aug 11, 2003 7.558 7.678 7.438 7.635 222,338 +0.10(+1.27%)
Aug 08, 2003 7.726 7.726 7.534 7.539 27,088 -0.19(-2.48%)
Aug 07, 2003 7.558 7.774 7.520 7.731 104,188 +0.22(+2.94%)
Aug 06, 2003 7.462 7.587 7.390 7.510 97,103 +0.05(+0.64%)
Aug 05, 2003 7.774 7.789 7.462 7.462 72,931 -0.28(-3.60%)
Aug 04, 2003 7.798 7.822 7.702 7.741 125,442 -0.09(-1.16%)
Aug 01, 2003 7.966 7.966 7.750 7.832 95,228 -0.11(-1.39%)
Jul 31, 2003 7.573 8.062 7.568 7.942 229,631 +0.49(+6.57%)
Jul 30, 2003 7.534 7.534 7.246 7.453 248,593 -0.03(-0.45%)
Jul 29, 2003 7.582 7.606 7.366 7.486 112,523 -0.07(-0.95%)
Jul 28, 2003 7.438 7.582 7.414 7.558 120,858 +0.14(+1.94%)
Jul 25, 2003 7.366 7.438 7.294 7.414 69,389 +0.07(+0.91%)
Jul 24, 2003 7.558 7.698 7.127 7.347 359,241 -0.21(-2.79%)
Jul 23, 2003 7.438 7.563 7.357 7.558 76,057 +0.12(+1.61%)
Jul 22, 2003 7.371 7.438 7.294 7.438 91,685 +0.02(+0.26%)
Jul 21, 2003 7.434 7.582 7.270 7.419 84,809 -0.01(-0.19%)
Jul 18, 2003 7.342 7.434 7.318 7.434 105,438 +0.07(+0.91%)
Jul 17, 2003 7.520 7.630 7.318 7.366 90,852 -0.12(-1.60%)
Jul 16, 2003 7.606 7.726 7.467 7.486 88,560 -0.16(-2.07%)
Jul 15, 2003 7.678 7.774 7.630 7.645 95,436 +0.04(+0.50%)
Jul 14, 2003 7.798 7.918 7.606 7.606 251,302 -0.16(-2.04%)
Jul 11, 2003 7.880 7.880 7.726 7.765 239,633 -0.12(-1.46%)
Jul 10, 2003 8.086 8.086 7.654 7.880 553,657 -0.40(-4.81%)
Jul 09, 2003 8.446 8.446 8.086 8.278 184,413 -0.20(-2.38%)
Jul 08, 2003 8.398 8.494 8.374 8.480 248,593 +0.08(+0.97%)
Jul 07, 2003 8.182 8.398 8.182 8.398 310,273 +0.24(+2.94%)
Jul 03, 2003 8.158 8.201 8.139 8.158 63,971 +0.00(+0.00%)
Jul 02, 2003 8.072 8.187 8.072 8.158 430,298 +0.08(+1.01%)
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.