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 (%)
Apr 28, 2006 7.257 7.412 7.184 7.330 178,811 +0.02(+0.33%)
Apr 27, 2006 7.184 7.349 7.116 7.306 161,094 +0.10(+1.35%)
Apr 26, 2006 7.403 7.500 7.184 7.209 121,130 -0.17(-2.30%)
Apr 25, 2006 7.359 7.388 7.252 7.378 117,216 +0.02(+0.26%)
Apr 24, 2006 7.500 7.500 7.359 7.359 148,116 -0.26(-3.44%)
Apr 21, 2006 7.694 7.718 7.422 7.621 182,725 +0.05(+0.71%)
Apr 20, 2006 7.476 7.573 7.432 7.568 126,692 +0.05(+0.71%)
Apr 19, 2006 7.451 7.592 7.451 7.514 162,537 -0.00(-0.06%)
Apr 18, 2006 7.087 7.519 7.087 7.519 154,708 +0.43(+6.10%)
Apr 17, 2006 7.063 7.092 7.014 7.087 188,905 -0.00(-0.07%)
Apr 13, 2006 7.107 7.116 7.010 7.092 96,409 -0.01(-0.20%)
Apr 12, 2006 6.879 7.141 6.879 7.107 132,460 -0.01(-0.20%)
Apr 11, 2006 7.044 7.121 7.034 7.121 130,812 +0.10(+1.38%)
Apr 10, 2006 7.063 7.102 6.990 7.024 185,403 -0.05(-0.69%)
Apr 07, 2006 7.179 7.199 7.063 7.073 182,725 -0.06(-0.88%)
Apr 06, 2006 6.840 7.141 6.840 7.136 190,347 +0.15(+2.15%)
Apr 05, 2006 7.184 7.184 6.980 6.985 107,533 -0.23(-3.23%)
Apr 04, 2006 6.990 7.228 6.971 7.218 200,441 +0.16(+2.20%)
Apr 03, 2006 7.014 7.078 6.946 7.063 247,616 +0.10(+1.39%)
Mar 31, 2006 7.087 7.087 6.966 6.966 248,028 -0.12(-1.71%)
Mar 30, 2006 7.126 7.126 6.985 7.087 106,915 -0.03(-0.41%)
Mar 29, 2006 7.189 7.218 7.097 7.116 138,640 +0.00(+0.07%)
Mar 28, 2006 7.092 7.160 6.990 7.112 73,543 +0.02(+0.34%)
Mar 27, 2006 7.184 7.223 7.034 7.087 107,533 -0.10(-1.42%)
Mar 24, 2006 7.170 7.199 7.092 7.189 87,551 +0.02(+0.34%)
Mar 23, 2006 7.112 7.204 7.073 7.165 123,602 +0.03(+0.41%)
Mar 22, 2006 7.005 7.146 6.990 7.136 255,856 +0.10(+1.45%)
Mar 21, 2006 7.243 7.243 7.019 7.034 244,526 -0.17(-2.42%)
Mar 20, 2006 7.136 7.209 7.082 7.209 111,036 +0.08(+1.09%)
Mar 17, 2006 7.141 7.184 7.039 7.131 512,949 +0.04(+0.55%)
Mar 16, 2006 7.126 7.136 7.029 7.092 139,876 -0.02(-0.27%)
Mar 15, 2006 7.034 7.126 7.024 7.112 182,519 +0.07(+1.03%)
Mar 14, 2006 6.951 7.097 6.898 7.039 114,332 +0.09(+1.33%)
Mar 13, 2006 6.888 7.034 6.820 6.946 183,137 +0.06(+0.85%)
Mar 10, 2006 6.864 6.917 6.801 6.888 190,347 +0.03(+0.50%)
Mar 09, 2006 6.845 6.888 6.777 6.854 155,532 +0.03(+0.50%)
Mar 08, 2006 6.699 6.888 6.694 6.820 122,160 +0.11(+1.59%)
Mar 07, 2006 6.743 6.772 6.650 6.713 175,103 -0.10(-1.43%)
Mar 06, 2006 6.349 6.893 6.349 6.811 102,383 +0.00(+0.00%)
Mar 03, 2006 6.917 6.917 6.796 6.811 530,047 -0.10(-1.41%)
Mar 02, 2006 6.883 6.966 6.869 6.908 297,881 +0.01(+0.21%)
Mar 01, 2006 6.917 6.956 6.869 6.893 405,415 -0.02(-0.35%)
Feb 28, 2006 7.014 7.000 6.888 6.917 204,149 -0.10(-1.38%)
Feb 27, 2006 6.912 7.053 6.786 7.014 238,140 +0.12(+1.76%)
Feb 24, 2006 6.796 6.927 6.752 6.893 141,730 +0.06(+0.92%)
Feb 23, 2006 6.777 6.854 6.767 6.830 283,049 +0.05(+0.72%)
Feb 22, 2006 6.796 6.845 6.704 6.781 253,590 -0.07(-1.06%)
Feb 21, 2006 6.946 6.990 6.684 6.854 680,224 -0.33(-4.66%)
Feb 17, 2006 7.204 7.204 7.087 7.189 128,752 -0.02(-0.34%)
Feb 16, 2006 7.005 7.218 7.005 7.213 118,864 +0.26(+3.70%)
Feb 15, 2006 6.932 6.980 6.835 6.956 145,850 +0.02(+0.28%)
Feb 14, 2006 6.845 6.961 6.747 6.937 174,897 +0.14(+2.07%)
Feb 13, 2006 6.845 6.845 6.747 6.796 150,176 -0.01(-0.14%)
Feb 10, 2006 6.791 6.835 6.602 6.806 117,010 +0.04(+0.65%)
Feb 09, 2006 6.796 6.835 6.728 6.762 125,044 -0.03(-0.50%)
Feb 08, 2006 6.772 6.903 6.684 6.796 267,186 -0.19(-2.71%)
Feb 07, 2006 6.990 7.063 6.903 6.985 126,280 -0.00(-0.07%)
Feb 06, 2006 7.029 7.048 6.922 6.990 191,171 -0.08(-1.10%)
Feb 03, 2006 7.383 7.500 7.048 7.068 318,893 -0.34(-4.65%)
Feb 02, 2006 7.233 7.412 7.160 7.412 194,261 +0.13(+1.80%)
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.