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 (%)
Sep 30, 2010 5.295 5.443 5.181 5.295 251,861 -0.07(-1.33%)
Sep 29, 2010 5.264 5.487 5.220 5.366 189,763 +0.07(+1.28%)
Sep 28, 2010 5.162 5.322 5.075 5.298 350 +0.14(+2.63%)
Sep 27, 2010 5.361 5.361 5.123 5.162 81,789 -0.18(-3.36%)
Sep 24, 2010 4.982 5.366 4.982 5.341 130,383 +0.44(+8.90%)
Sep 23, 2010 4.905 5.104 4.881 4.905 40,740 -0.07(-1.37%)
Sep 22, 2010 5.070 5.070 4.910 4.973 75,785 -0.11(-2.10%)
Sep 21, 2010 5.133 5.191 4.953 5.079 107,857 -0.07(-1.32%)
Sep 20, 2010 4.997 5.167 4.987 5.147 152,087 +0.15(+3.01%)
Sep 17, 2010 4.997 5.109 4.987 4.997 182,816 -0.16(-3.20%)
Sep 15, 2010 4.924 5.230 4.905 5.162 126,136 +0.23(+4.72%)
Sep 14, 2010 4.929 4.987 4.832 4.929 132,650 -0.02(-0.39%)
Sep 13, 2010 4.798 4.982 4.721 4.949 125,741 +0.21(+4.51%)
Sep 10, 2010 4.851 4.973 4.725 4.735 98,116 -0.11(-2.30%)
Sep 09, 2010 4.968 5.026 4.764 4.847 122,303 -0.04(-0.89%)
Sep 08, 2010 4.842 5.007 4.842 4.890 55,014 +0.08(+1.61%)
Sep 07, 2010 4.968 5.026 4.788 4.813 1,181 -0.16(-3.22%)
Sep 03, 2010 5.050 5.099 4.881 4.973 95,181 -0.01(-0.29%)
Sep 02, 2010 4.871 5.055 4.822 4.987 587 +0.08(+1.58%)
Sep 01, 2010 4.735 4.910 4.696 4.910 153,246 +0.19(+4.01%)
Aug 31, 2010 4.730 4.919 4.638 4.720 2,267 -0.11(-2.21%)
Aug 30, 2010 5.099 5.099 4.784 4.827 175,536 -0.31(-6.04%)
Aug 27, 2010 5.138 5.152 4.822 5.138 147,019 +0.27(+5.48%)
Aug 26, 2010 5.031 5.060 4.856 4.871 828 -0.15(-3.00%)
Aug 25, 2010 4.881 5.060 4.803 5.021 820 +0.12(+2.37%)
Aug 24, 2010 4.832 4.978 4.793 4.905 3,330 +0.05(+1.10%)
Aug 23, 2010 5.143 5.191 4.847 4.851 149,045 -0.24(-4.76%)
Aug 20, 2010 5.196 5.215 4.992 5.094 110,430 -0.14(-2.69%)
Aug 19, 2010 5.346 5.405 5.094 5.235 2,863 -0.15(-2.79%)
Aug 18, 2010 5.560 5.594 5.366 5.385 12,812 -0.19(-3.48%)
Aug 17, 2010 5.371 5.613 5.327 5.579 1,976 +0.28(+5.31%)
Aug 16, 2010 5.264 5.361 5.210 5.298 104,067 -0.01(-0.27%)
Aug 13, 2010 5.312 5.579 5.308 5.312 83,036 -0.26(-4.62%)
Aug 12, 2010 5.453 5.618 5.453 5.569 79,825 +0.03(+0.61%)
Aug 11, 2010 5.739 5.759 5.511 5.536 166,809 -0.34(-5.86%)
Aug 10, 2010 5.987 6.055 5.870 5.880 1,531 -0.19(-3.12%)
Aug 09, 2010 6.026 6.079 5.977 6.069 122,808 +0.10(+1.71%)
Aug 06, 2010 5.967 6.035 5.759 5.967 128,845 +0.00(+0.00%)
Aug 05, 2010 5.996 6.069 5.948 5.967 168,833 -0.06(-0.97%)
Aug 04, 2010 5.904 6.091 5.885 6.026 133,225 +0.14(+2.31%)
Aug 03, 2010 5.909 5.987 5.754 5.890 86,233 -0.03(-0.49%)
Aug 02, 2010 5.996 6.050 5.841 5.919 93,289 +0.04(+0.66%)
Jul 30, 2010 5.880 5.996 5.768 5.880 129,511 +0.00(+0.08%)
Jul 29, 2010 6.006 6.040 5.754 5.875 115,888 -0.06(-0.98%)
Jul 28, 2010 5.933 6.021 5.863 5.933 1,329 -0.06(-1.05%)
Jul 27, 2010 6.157 6.157 5.982 5.996 177,861 -0.13(-2.14%)
Jul 26, 2010 6.045 6.132 5.938 6.127 215,373 +0.08(+1.36%)
Jul 23, 2010 5.870 6.069 5.817 6.045 132,326 +0.13(+2.21%)
Jul 22, 2010 5.817 6.006 5.773 5.914 217,548 +0.20(+3.48%)
Jul 21, 2010 5.739 5.802 5.633 5.715 173,122 +0.02(+0.43%)
Jul 20, 2010 5.540 5.705 5.453 5.691 105,248 +0.07(+1.30%)
Jul 19, 2010 5.623 5.662 5.468 5.618 109,129 +0.00(+0.00%)
Jul 16, 2010 5.618 5.764 5.560 5.618 292,787 -0.18(-3.10%)
Jul 15, 2010 5.846 5.904 5.667 5.798 172,491 -0.06(-0.99%)
Jul 14, 2010 5.943 6.035 5.773 5.856 124,312 -0.11(-1.87%)
Jul 13, 2010 5.967 5.992 5.691 5.967 3,250 +0.34(+6.03%)
Jul 12, 2010 5.569 5.710 5.526 5.628 145,601 +0.02(+0.35%)
Jul 09, 2010 5.608 5.642 5.531 5.608 115,651 -0.02(-0.34%)
Jul 08, 2010 5.628 5.739 5.385 5.628 203,109 +0.11(+1.93%)
Jul 07, 2010 5.303 5.540 5.210 5.521 223,369 +0.22(+4.21%)
Jul 06, 2010 5.298 5.691 5.259 5.298 1,661 -0.24(-4.38%)
Jul 02, 2010 5.540 5.827 5.511 5.540 256,965 -0.26(-4.52%)
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.