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, 2013 9.425 9.611 9.391 9.563 186,241 +0.14(+1.52%)
Jan 30, 2013 9.669 9.669 9.361 9.419 189,243 -0.27(-2.74%)
Jan 29, 2013 9.600 9.701 9.435 9.685 165,102 +0.09(+0.89%)
Jan 28, 2013 9.541 9.696 9.409 9.600 116,330 +0.03(+0.33%)
Jan 25, 2013 9.701 9.802 9.478 9.568 135,676 -0.07(-0.72%)
Jan 24, 2013 9.403 9.674 9.387 9.637 421,774 +0.27(+2.89%)
Jan 23, 2013 9.446 9.504 9.334 9.366 160,472 -0.04(-0.40%)
Jan 22, 2013 9.361 9.430 9.170 9.403 256,699 +0.02(+0.17%)
Jan 18, 2013 9.329 9.451 9.186 9.387 270,201 -0.03(-0.34%)
Jan 17, 2013 9.334 9.557 9.180 9.419 202,611 +0.12(+1.31%)
Jan 16, 2013 9.031 9.425 9.031 9.297 167,256 +0.23(+2.52%)
Jan 15, 2013 9.090 9.164 9.042 9.069 223,797 -0.11(-1.16%)
Jan 14, 2013 9.138 9.324 9.021 9.175 148,276 +0.00(+0.00%)
Jan 11, 2013 8.798 9.340 8.792 9.175 454,914 +0.41(+4.67%)
Jan 10, 2013 8.792 8.888 8.585 8.766 150,571 -0.01(-0.12%)
Jan 09, 2013 8.766 8.824 8.713 8.776 263,238 +0.06(+0.67%)
Jan 08, 2013 8.707 8.931 8.660 8.718 303,008 +0.01(+0.12%)
Jan 07, 2013 8.660 8.935 8.644 8.707 174,395 +0.06(+0.74%)
Jan 04, 2013 9.026 9.026 8.596 8.644 203,869 -0.32(-3.56%)
Jan 03, 2013 8.904 9.138 8.856 8.962 88,203 +0.10(+1.14%)
Jan 02, 2013 8.784 8.931 8.713 8.861 196,202 +0.20(+2.27%)
Dec 31, 2012 8.405 8.792 8.405 8.665 177,371 +0.24(+2.90%)
Dec 28, 2012 8.266 8.527 8.266 8.421 104,560 +0.13(+1.54%)
Dec 27, 2012 8.330 8.351 8.203 8.293 202,651 -0.04(-0.45%)
Dec 26, 2012 8.357 8.442 8.288 8.330 176,857 -0.02(-0.25%)
Dec 24, 2012 8.320 8.447 8.006 8.351 99,397 +0.01(+0.13%)
Dec 21, 2012 8.277 8.436 8.277 8.341 551,973 +0.00(+0.00%)
Dec 20, 2012 8.421 8.436 8.293 8.341 188,919 -0.08(-1.01%)
Dec 19, 2012 8.484 8.511 8.426 8.426 106,886 -0.06(-0.75%)
Dec 18, 2012 8.468 8.537 8.416 8.490 205,689 +0.02(+0.19%)
Dec 17, 2012 8.479 8.527 8.415 8.474 183,393 +0.08(+1.01%)
Dec 14, 2012 8.357 8.468 8.261 8.389 158,147 +0.03(+0.32%)
Dec 13, 2012 8.421 8.521 8.261 8.362 268,232 -0.09(-1.07%)
Dec 12, 2012 9.186 9.186 8.346 8.452 360,123 -0.72(-7.87%)
Dec 11, 2012 9.164 9.324 9.127 9.175 251,559 +0.10(+1.11%)
Dec 10, 2012 8.989 9.132 8.936 9.074 175,090 +0.08(+0.89%)
Dec 07, 2012 8.984 9.085 8.915 8.994 116,505 +0.05(+0.53%)
Dec 06, 2012 8.920 8.946 8.713 8.946 164,496 +0.01(+0.12%)
Dec 05, 2012 9.175 9.175 8.909 8.936 162,409 -0.18(-1.92%)
Dec 04, 2012 8.989 9.164 8.941 9.111 329,516 +0.21(+2.39%)
Nov 30, 2012 8.835 8.989 8.835 8.899 336,071 -0.08(-0.89%)
Nov 29, 2012 9.154 9.154 8.877 8.978 471,906 -0.10(-1.05%)
Nov 28, 2012 8.936 9.361 8.920 9.074 348,742 +0.05(+0.59%)
Nov 27, 2012 8.676 9.069 8.527 9.021 366,500 +0.41(+4.81%)
Nov 26, 2012 8.686 8.713 8.447 8.606 252,513 -0.12(-1.40%)
Nov 23, 2012 8.654 8.734 8.484 8.729 74,418 +0.12(+1.42%)
Nov 21, 2012 8.378 8.713 8.325 8.606 364,234 +0.28(+3.38%)
Nov 20, 2012 8.011 8.350 7.963 8.325 288,612 +0.30(+3.72%)
Nov 19, 2012 7.812 8.056 7.747 8.026 840,042 +0.31(+4.00%)
Nov 16, 2012 7.657 7.752 7.528 7.717 341,765 -0.03(-0.45%)
Nov 15, 2012 7.468 7.817 7.149 7.752 624,364 +0.16(+2.17%)
Nov 14, 2012 7.443 7.612 7.328 7.588 343,502 +0.18(+2.42%)
Nov 13, 2012 7.637 7.757 7.254 7.408 515,138 -0.25(-3.25%)
Nov 12, 2012 7.617 7.722 7.563 7.657 215,462 +0.09(+1.19%)
Nov 09, 2012 7.603 7.782 7.468 7.568 124,109 -0.09(-1.24%)
Nov 08, 2012 7.652 7.747 7.498 7.662 168,384 +0.02(+0.26%)
Nov 07, 2012 7.632 7.772 7.588 7.642 219,402 -0.09(-1.16%)
Nov 06, 2012 7.637 7.777 7.637 7.732 220,699 -0.04(-0.58%)
Nov 05, 2012 7.433 7.782 7.433 7.777 235,557 +0.28(+3.72%)
Nov 02, 2012 7.528 7.553 7.418 7.498 207,618 +0.02(+0.27%)
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.