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, 2008 5.520 5.607 5.266 5.487 424,652 +0.02(+0.44%)
Sep 29, 2008 5.506 5.636 5.463 5.463 396,140 -0.17(-2.98%)
Sep 26, 2008 5.535 5.645 5.535 5.631 0 +0.01(+0.17%)
Sep 25, 2008 5.554 5.636 5.511 5.621 200,128 +0.09(+1.65%)
Sep 24, 2008 5.453 5.588 5.381 5.530 437,621 +0.01(+0.26%)
Sep 23, 2008 5.583 5.731 5.463 5.516 373,387 -0.09(-1.54%)
Sep 22, 2008 5.573 5.722 5.276 5.602 545,289 -0.04(-0.68%)
Sep 19, 2008 6.417 6.585 5.477 5.640 0 -0.35(-5.92%)
Sep 18, 2008 5.832 6.106 5.660 5.995 1,040,091 +0.26(+4.52%)
Sep 17, 2008 5.736 5.981 5.612 5.736 516,393 -0.09(-1.48%)
Sep 16, 2008 5.401 5.823 5.372 5.823 338,416 +0.34(+6.12%)
Sep 15, 2008 5.588 5.818 5.420 5.487 231,492 -0.15(-2.72%)
Sep 12, 2008 5.559 5.645 5.401 5.640 245,224 +0.04(+0.68%)
Sep 11, 2008 5.568 5.631 5.463 5.602 201,844 -0.03(-0.60%)
Sep 10, 2008 5.650 5.895 5.520 5.636 251,358 +0.00(+0.09%)
Sep 09, 2008 5.775 6.043 5.616 5.631 401,430 -0.12(-2.17%)
Sep 08, 2008 5.511 5.794 5.367 5.755 311,215 +0.35(+6.48%)
Sep 05, 2008 5.511 5.511 5.266 5.405 0 -0.14(-2.51%)
Sep 04, 2008 5.626 5.636 5.353 5.544 430,563 -0.10(-1.70%)
Sep 03, 2008 5.276 5.660 5.170 5.640 416,350 +0.37(+7.01%)
Sep 02, 2008 5.449 5.458 5.204 5.271 323,156 -0.02(-0.45%)
Aug 29, 2008 5.261 5.338 5.223 5.295 0 +0.01(+0.27%)
Aug 28, 2008 5.458 5.482 5.266 5.281 246,191 -0.16(-3.00%)
Aug 27, 2008 5.391 5.554 5.367 5.444 351,088 +0.03(+0.62%)
Aug 26, 2008 5.252 5.439 5.199 5.410 455,956 +0.18(+3.49%)
Aug 25, 2008 5.218 5.367 5.161 5.228 199,586 -0.05(-0.91%)
Aug 22, 2008 5.204 5.329 5.137 5.276 0 +0.11(+2.04%)
Aug 21, 2008 5.223 5.348 5.166 5.170 241,467 -0.12(-2.18%)
Aug 20, 2008 5.161 5.434 5.161 5.285 244,588 +0.02(+0.46%)
Aug 19, 2008 5.228 5.295 5.146 5.261 230,176 -0.00(-0.09%)
Aug 18, 2008 5.281 5.377 5.223 5.266 196,763 +0.02(+0.46%)
Aug 15, 2008 5.295 5.396 5.180 5.242 0 +0.00(+0.00%)
Aug 14, 2008 5.367 5.420 5.190 5.242 494,011 -0.15(-2.84%)
Aug 13, 2008 5.425 5.492 5.295 5.396 347,091 -0.02(-0.44%)
Aug 12, 2008 5.276 5.501 5.276 5.420 598,946 +0.12(+2.36%)
Aug 11, 2008 5.065 5.300 4.998 5.295 577,852 +0.21(+4.15%)
Aug 08, 2008 4.892 5.223 4.892 5.084 399,503 +0.10(+1.92%)
Aug 07, 2008 4.911 5.031 4.878 4.988 658,987 +0.01(+0.19%)
Aug 06, 2008 5.127 5.190 4.847 4.978 647,327 -0.18(-3.53%)
Aug 05, 2008 4.868 5.170 4.777 5.161 844,576 -0.12(-2.18%)
Aug 04, 2008 5.439 5.439 5.204 5.276 501,986 -0.16(-3.00%)
Aug 01, 2008 5.482 5.755 5.348 5.439 374,219 -0.04(-0.70%)
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%)
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.