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

Haverty Furniture Companies (NY: HVT )

29.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2006 7.184 7.247 7.124 7.213 170,777 +0.00(+0.07%)
Jan 30, 2006 7.150 7.262 7.121 7.209 379,459 +0.01(+0.20%)
Jan 27, 2006 7.277 7.315 7.112 7.194 155,944 -0.08(-1.13%)
Jan 26, 2006 7.034 7.281 6.966 7.277 306,121 +0.27(+3.81%)
Jan 25, 2006 6.854 7.010 6.796 7.010 108,976 +0.11(+1.55%)
Jan 24, 2006 6.762 6.903 6.718 6.903 79,311 +0.13(+1.94%)
Jan 23, 2006 6.655 6.772 6.451 6.772 196,321 +0.12(+1.75%)
Jan 20, 2006 6.743 6.743 6.529 6.655 113,302 -0.02(-0.29%)
Jan 19, 2006 6.699 6.713 6.519 6.675 193,231 +0.02(+0.36%)
Jan 18, 2006 6.408 6.655 6.408 6.650 126,692 +0.22(+3.40%)
Jan 17, 2006 6.592 6.592 6.359 6.432 248,234 -0.21(-3.14%)
Jan 13, 2006 6.655 6.709 6.578 6.641 162,537 +0.03(+0.44%)
Jan 12, 2006 6.665 6.718 6.519 6.612 90,229 -0.09(-1.38%)
Jan 11, 2006 6.699 6.704 6.505 6.704 209,711 -0.03(-0.50%)
Jan 10, 2006 6.529 6.772 6.480 6.738 194,673 +0.21(+3.20%)
Jan 09, 2006 6.451 6.602 6.451 6.529 127,104 +0.11(+1.66%)
Jan 06, 2006 6.432 6.461 6.238 6.422 139,464 +0.01(+0.23%)
Jan 05, 2006 6.315 6.548 6.311 6.408 186,433 +0.01(+0.23%)
Jan 04, 2006 6.330 6.427 6.238 6.393 186,021 +0.01(+0.23%)
Jan 03, 2006 6.306 6.480 6.146 6.379 156,768 +0.12(+1.94%)
Dec 30, 2005 6.238 6.340 6.150 6.257 155,532 -0.03(-0.46%)
Dec 29, 2005 6.262 6.383 6.194 6.286 96,409 +0.05(+0.78%)
Dec 28, 2005 6.238 6.301 6.213 6.238 127,104 +0.00(+0.00%)
Dec 27, 2005 6.349 6.451 6.228 6.238 123,602 -0.09(-1.46%)
Dec 23, 2005 6.301 6.408 6.296 6.330 113,920 +0.04(+0.62%)
Dec 22, 2005 6.311 6.505 6.223 6.291 148,734 -0.01(-0.15%)
Dec 21, 2005 6.267 6.427 6.257 6.301 130,400 +0.12(+1.88%)
Dec 20, 2005 6.306 6.335 6.184 6.184 136,168 -0.07(-1.16%)
Dec 19, 2005 6.320 6.374 6.218 6.257 143,584 -0.06(-0.92%)
Dec 16, 2005 6.485 6.553 6.315 6.315 354,326 -0.15(-2.33%)
Dec 15, 2005 6.519 6.621 6.311 6.466 106,915 -0.13(-1.99%)
Dec 14, 2005 6.616 6.675 6.548 6.597 134,314 -0.02(-0.29%)
Dec 13, 2005 6.679 6.699 6.534 6.616 88,581 -0.08(-1.16%)
Dec 12, 2005 6.689 6.777 6.655 6.694 78,487 +0.04(+0.66%)
Dec 09, 2005 6.733 6.742 6.587 6.650 132,048 -0.12(-1.79%)
Dec 08, 2005 6.845 6.849 6.602 6.772 135,344 +0.01(+0.14%)
Dec 07, 2005 6.704 6.796 6.650 6.762 162,125 +0.11(+1.60%)
Dec 06, 2005 6.388 6.908 6.359 6.655 473,396 +0.39(+6.20%)
Dec 05, 2005 6.189 6.277 6.097 6.267 90,641 -0.02(-0.31%)
Dec 02, 2005 6.194 6.354 6.155 6.286 120,718 +0.06(+0.94%)
Dec 01, 2005 6.311 6.437 6.082 6.228 242,054 -0.03(-0.54%)
Nov 30, 2005 6.063 6.335 6.048 6.262 213,007 +0.26(+4.37%)
Nov 29, 2005 6.204 6.179 5.956 6.000 197,557 -0.20(-3.29%)
Nov 28, 2005 6.306 6.349 6.204 6.204 304,267 -0.11(-1.69%)
Nov 25, 2005 6.320 6.320 6.291 6.311 49,440 -0.01(-0.15%)
Nov 23, 2005 6.238 6.403 6.238 6.320 105,267 +0.05(+0.77%)
Nov 22, 2005 6.369 6.403 6.272 6.272 131,018 -0.07(-1.15%)
Nov 21, 2005 6.335 6.374 6.291 6.345 120,100 +0.03(+0.54%)
Nov 18, 2005 6.417 6.417 6.272 6.311 156,562 -0.04(-0.61%)
Nov 17, 2005 6.170 6.379 6.170 6.349 112,066 +0.18(+2.99%)
Nov 16, 2005 6.213 6.359 6.092 6.165 93,113 +0.00(+0.00%)
Nov 15, 2005 6.427 6.471 6.102 6.165 151,000 -0.27(-4.15%)
Nov 14, 2005 6.456 6.485 6.277 6.432 284,491 +0.17(+2.71%)
Nov 11, 2005 6.136 6.311 6.068 6.262 88,581 +0.09(+1.42%)
Nov 10, 2005 5.908 6.243 5.908 6.175 179,635 +0.24(+4.01%)
Nov 09, 2005 5.927 5.946 5.879 5.937 162,537 +0.02(+0.41%)
Nov 08, 2005 6.087 6.087 5.840 5.913 340,318 -0.22(-3.64%)
Nov 07, 2005 5.922 6.179 5.859 6.136 236,080 +0.21(+3.61%)
Nov 04, 2005 5.927 5.971 5.859 5.922 302,413 +0.02(+0.33%)
Nov 03, 2005 5.976 5.990 5.781 5.903 259,770 -0.04(-0.65%)
Nov 02, 2005 5.825 5.942 5.728 5.942 215,067 +0.06(+0.99%)
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.