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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2007 7.398 7.471 7.272 7.432 190,759 +0.03(+0.39%)
Jan 30, 2007 7.461 7.568 7.291 7.403 194,879 -0.02(-0.33%)
Jan 29, 2007 7.291 7.573 7.238 7.427 213,007 +0.11(+1.46%)
Jan 26, 2007 7.272 7.359 7.179 7.320 220,012 +0.05(+0.67%)
Jan 25, 2007 7.383 7.544 7.257 7.272 430,135 -0.10(-1.32%)
Jan 24, 2007 7.107 7.403 7.063 7.369 264,920 +0.26(+3.69%)
Jan 23, 2007 7.107 7.228 6.976 7.107 219,600 -0.01(-0.14%)
Jan 22, 2007 6.990 7.141 6.893 7.116 179,635 +0.11(+1.59%)
Jan 19, 2007 7.039 7.073 6.903 7.005 254,208 -0.01(-0.14%)
Jan 18, 2007 6.893 7.087 6.845 7.014 183,755 +0.07(+0.98%)
Jan 17, 2007 7.078 7.116 6.917 6.946 183,755 -0.18(-2.52%)
Jan 16, 2007 7.218 7.315 7.024 7.126 143,790 -0.09(-1.28%)
Jan 12, 2007 7.223 7.446 7.136 7.218 128,546 -0.02(-0.27%)
Jan 11, 2007 7.141 7.325 7.097 7.238 258,328 +0.12(+1.71%)
Jan 10, 2007 7.112 7.141 6.966 7.116 248,234 -0.04(-0.54%)
Jan 09, 2007 7.155 7.218 6.990 7.155 210,329 +0.01(+0.14%)
Jan 08, 2007 7.029 7.209 6.811 7.146 231,548 +0.11(+1.52%)
Jan 05, 2007 7.204 7.204 6.985 7.039 399,029 -0.21(-2.95%)
Jan 04, 2007 7.311 7.315 6.976 7.252 451,766 -0.06(-0.80%)
Jan 03, 2007 7.262 7.602 7.252 7.311 271,925 +0.13(+1.76%)
Dec 29, 2006 7.476 7.514 7.184 7.184 193,643 -0.30(-4.02%)
Dec 28, 2006 7.689 7.689 7.485 7.485 102,177 -0.20(-2.65%)
Dec 27, 2006 7.471 7.689 7.471 7.689 134,314 +0.28(+3.73%)
Dec 26, 2006 7.238 7.451 7.238 7.412 126,692 +0.17(+2.41%)
Dec 22, 2006 7.490 7.510 7.204 7.238 237,316 -0.30(-3.99%)
Dec 21, 2006 7.281 7.641 7.281 7.539 210,947 +0.26(+3.53%)
Dec 20, 2006 7.408 7.607 7.272 7.281 360,712 -0.10(-1.38%)
Dec 19, 2006 7.442 7.442 7.315 7.383 171,395 -0.08(-1.04%)
Dec 18, 2006 7.573 7.597 7.427 7.461 238,758 -0.13(-1.66%)
Dec 15, 2006 7.621 7.718 7.568 7.587 348,764 -0.04(-0.57%)
Dec 14, 2006 7.548 7.733 7.544 7.631 272,131 +0.07(+0.90%)
Dec 13, 2006 7.544 7.636 7.539 7.563 153,678 +0.04(+0.58%)
Dec 12, 2006 7.510 7.563 7.461 7.519 298,911 +0.00(+0.06%)
Dec 11, 2006 7.388 7.655 7.330 7.514 399,235 +0.11(+1.44%)
Dec 08, 2006 7.480 7.510 7.345 7.408 250,912 -0.08(-1.10%)
Dec 07, 2006 7.495 7.713 7.476 7.490 328,782 +0.03(+0.46%)
Dec 06, 2006 7.587 7.743 7.456 7.456 452,590 -0.18(-2.35%)
Dec 05, 2006 6.854 7.767 6.854 7.636 1,323,986 +0.81(+11.80%)
Dec 04, 2006 6.728 6.898 6.675 6.830 358,858 +0.10(+1.52%)
Dec 01, 2006 6.670 6.757 6.636 6.728 244,114 -0.04(-0.57%)
Nov 30, 2006 6.786 6.893 6.743 6.767 255,650 -0.02(-0.29%)
Nov 29, 2006 6.820 6.932 6.767 6.786 251,736 +0.01(+0.22%)
Nov 28, 2006 6.767 6.820 6.713 6.772 271,513 +0.00(+0.00%)
Nov 27, 2006 6.849 6.849 6.747 6.772 320,129 -0.11(-1.55%)
Nov 24, 2006 6.845 6.922 6.806 6.879 88,169 +0.03(+0.43%)
Nov 22, 2006 6.864 6.869 6.747 6.849 209,299 +0.00(+0.00%)
Nov 21, 2006 6.893 6.893 6.762 6.849 241,230 -0.02(-0.28%)
Nov 20, 2006 6.845 6.883 6.762 6.869 142,142 +0.01(+0.21%)
Nov 17, 2006 6.942 6.951 6.772 6.854 330,018 -0.09(-1.26%)
Nov 16, 2006 6.985 7.014 6.801 6.942 176,957 -0.00(-0.07%)
Nov 15, 2006 6.874 7.087 6.786 6.946 308,799 +0.08(+1.13%)
Nov 14, 2006 6.815 6.922 6.694 6.869 523,043 +0.06(+0.86%)
Nov 13, 2006 7.029 7.136 6.777 6.811 662,508 +0.01(+0.21%)
Nov 10, 2006 6.781 6.849 6.723 6.796 251,324 +0.00(+0.00%)
Nov 09, 2006 6.976 6.976 6.704 6.796 462,890 -0.18(-2.64%)
Nov 08, 2006 6.879 7.044 6.830 6.980 292,731 +0.05(+0.77%)
Nov 07, 2006 7.063 7.097 6.898 6.927 378,841 -0.17(-2.39%)
Nov 06, 2006 6.976 7.204 6.796 7.097 658,388 +0.17(+2.38%)
Nov 03, 2006 7.257 7.257 6.752 6.932 1,255,387 -0.46(-6.24%)
Nov 02, 2006 7.281 7.534 7.233 7.393 452,384 +0.07(+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.