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 -0.14 (-0.47%)
Official Closing 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 (%)
Apr 30, 2008 4.519 4.558 4.388 4.432 199,963 -0.07(-1.51%)
Apr 29, 2008 4.539 4.573 4.432 4.500 82,749 -0.04(-0.86%)
Apr 28, 2008 4.490 4.607 4.413 4.539 79,867 +0.03(+0.75%)
Apr 25, 2008 4.485 4.553 4.335 4.505 120,567 +0.02(+0.43%)
Apr 24, 2008 4.490 4.524 4.340 4.485 395,978 +0.04(+0.98%)
Apr 23, 2008 4.374 4.500 4.311 4.442 180,434 +0.08(+1.89%)
Apr 22, 2008 4.422 4.451 4.257 4.359 255,757 -0.09(-1.97%)
Apr 21, 2008 4.393 4.481 4.383 4.447 171,807 +0.01(+0.22%)
Apr 18, 2008 4.456 4.500 4.374 4.437 276,041 -0.00(-0.11%)
Apr 17, 2008 4.471 4.481 4.364 4.442 269,716 -0.04(-0.87%)
Apr 16, 2008 4.442 4.505 4.422 4.481 217,412 +0.07(+1.65%)
Apr 15, 2008 4.529 4.529 4.398 4.408 264,694 -0.11(-2.47%)
Apr 14, 2008 4.510 4.563 4.495 4.519 182,057 +0.00(+0.11%)
Apr 11, 2008 4.534 4.607 4.500 4.514 265,592 -0.08(-1.80%)
Apr 10, 2008 4.592 4.815 4.573 4.597 435,080 -0.00(-0.11%)
Apr 09, 2008 4.791 4.791 4.578 4.602 223,102 -0.20(-4.15%)
Apr 08, 2008 4.738 4.840 4.675 4.801 178,193 +0.03(+0.61%)
Apr 07, 2008 4.990 4.990 4.699 4.772 318,481 -0.19(-3.91%)
Apr 04, 2008 5.150 5.427 4.801 4.966 456,504 -0.25(-4.84%)
Apr 03, 2008 5.364 5.383 5.005 5.218 228,870 -0.20(-3.76%)
Apr 02, 2008 5.320 5.437 5.155 5.422 350,206 +0.08(+1.55%)
Apr 01, 2008 5.213 5.349 5.209 5.340 328,988 +0.17(+3.38%)
Mar 31, 2008 5.116 5.291 5.112 5.165 351,092 +0.03(+0.66%)
Mar 28, 2008 5.019 5.252 4.956 5.131 339,990 +0.10(+1.93%)
Mar 27, 2008 5.354 5.354 5.010 5.034 197,969 -0.31(-5.73%)
Mar 26, 2008 5.335 5.340 5.155 5.340 299,117 +0.00(+0.00%)
Mar 25, 2008 5.349 5.413 5.068 5.340 350,824 -0.08(-1.43%)
Mar 24, 2008 4.947 5.417 4.835 5.417 489,341 +0.57(+11.71%)
Mar 21, 2008 4.815 4.985 4.781 4.849 946,793 +0.00(+0.00%)
Mar 20, 2008 4.815 4.985 4.781 4.849 946,793 +0.05(+1.01%)
Mar 19, 2008 4.961 4.961 4.801 4.801 190,965 -0.07(-1.49%)
Mar 18, 2008 4.699 4.927 4.680 4.874 410,153 +0.30(+6.47%)
Mar 17, 2008 4.422 4.723 4.374 4.578 190,553 +0.03(+0.75%)
Mar 14, 2008 4.709 4.743 4.495 4.544 393,673 -0.13(-2.70%)
Mar 13, 2008 4.500 4.830 4.437 4.670 623,161 +0.10(+2.12%)
Mar 12, 2008 4.893 4.976 4.505 4.573 400,749 -0.24(-4.94%)
Mar 11, 2008 4.709 4.927 4.684 4.811 353,502 +0.21(+4.54%)
Mar 10, 2008 4.529 4.709 4.471 4.602 394,909 +0.12(+2.60%)
Mar 07, 2008 4.413 4.670 4.388 4.485 266,362 +0.03(+0.65%)
Mar 06, 2008 4.670 4.699 4.325 4.456 457,946 -0.23(-4.97%)
Mar 05, 2008 4.665 4.728 4.534 4.689 383,373 +0.04(+0.83%)
Mar 04, 2008 4.548 4.738 4.505 4.650 289,641 +0.05(+1.05%)
Mar 03, 2008 4.757 4.815 4.490 4.602 682,902 -0.17(-3.46%)
Feb 29, 2008 4.772 4.976 4.670 4.767 748,385 -0.10(-2.00%)
Feb 28, 2008 4.815 4.976 4.699 4.864 1,012,302 +0.00(+0.10%)
Feb 27, 2008 4.859 5.000 4.781 4.859 389,676 -0.06(-1.28%)
Feb 26, 2008 4.942 5.048 4.913 4.922 463,714 -0.06(-1.17%)
Feb 25, 2008 4.786 4.985 4.704 4.980 436,668 +0.13(+2.60%)
Feb 22, 2008 4.709 5.068 4.709 4.854 1,117,570 +0.43(+9.65%)
Feb 21, 2008 4.825 4.854 4.422 4.427 332,490 -0.37(-7.69%)
Feb 20, 2008 4.369 4.796 4.369 4.796 196,321 +0.41(+9.41%)
Feb 19, 2008 4.592 4.597 4.369 4.383 186,021 -0.13(-2.80%)
Feb 18, 2008 4.534 4.626 4.466 4.510 0 +0.00(+0.00%)
Feb 15, 2008 4.534 4.626 4.466 4.510 176,339 -0.05(-1.07%)
Feb 14, 2008 4.859 4.859 4.466 4.558 276,663 -0.29(-5.91%)
Feb 13, 2008 4.849 4.947 4.806 4.845 257,504 +0.05(+1.01%)
Feb 12, 2008 4.728 4.883 4.723 4.796 318,069 +0.08(+1.75%)
Feb 11, 2008 4.466 4.869 4.398 4.713 405,209 +0.27(+6.00%)
Feb 08, 2008 4.500 4.694 4.349 4.447 334,344 -0.09(-1.93%)
Feb 07, 2008 4.413 4.636 4.325 4.534 716,893 +0.10(+2.30%)
Feb 06, 2008 4.650 4.699 4.417 4.432 371,012 -0.17(-3.59%)
Feb 05, 2008 4.670 4.791 4.578 4.597 264,787 -0.17(-3.66%)
Feb 04, 2008 4.835 4.937 4.723 4.772 179,532 -0.07(-1.40%)
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.