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 (%)
Feb 26, 2010 6.651 6.656 6.418 6.443 81,789 -0.20(-2.99%)
Feb 25, 2010 6.617 6.661 6.535 6.642 91,955 -0.09(-1.37%)
Feb 24, 2010 6.758 6.758 6.676 6.734 56,654 -0.03(-0.43%)
Feb 23, 2010 6.661 6.778 6.506 6.763 114,157 +0.11(+1.68%)
Feb 22, 2010 6.564 6.719 6.564 6.651 90,770 +0.09(+1.33%)
Feb 19, 2010 6.462 6.579 6.457 6.564 123,789 +0.11(+1.65%)
Feb 18, 2010 6.351 6.477 6.336 6.457 126,021 +0.09(+1.37%)
Feb 17, 2010 6.176 6.385 6.147 6.370 121,787 +0.18(+2.98%)
Feb 16, 2010 6.137 6.190 6.055 6.186 47,224 +0.05(+0.79%)
Feb 12, 2010 6.069 6.137 6.137 6.137 126,971 +0.00(+0.08%)
Feb 11, 2010 5.933 6.137 5.861 6.132 143,548 +0.16(+2.76%)
Feb 10, 2010 6.016 6.040 5.841 5.967 76,852 -0.09(-1.44%)
Feb 09, 2010 5.967 6.084 5.768 6.055 130,663 +0.14(+2.38%)
Feb 08, 2010 6.011 6.040 5.890 5.914 158,329 -0.13(-2.09%)
Feb 05, 2010 5.895 6.055 5.895 6.040 64,605 +0.14(+2.30%)
Feb 04, 2010 6.074 6.093 5.875 5.904 112,460 -0.21(-3.49%)
Feb 03, 2010 6.035 6.127 5.972 6.118 105,557 +0.05(+0.80%)
Feb 02, 2010 5.919 6.118 5.919 6.069 112,487 +0.14(+2.29%)
Feb 01, 2010 6.021 6.021 5.895 5.933 66,546 -0.05(-0.81%)
Jan 29, 2010 5.895 6.132 5.895 5.982 170,406 +0.16(+2.75%)
Jan 28, 2010 5.987 5.987 5.793 5.822 110,168 -0.13(-2.12%)
Jan 27, 2010 5.841 5.977 5.793 5.948 79,658 +0.10(+1.74%)
Jan 26, 2010 5.836 5.928 5.812 5.846 95,676 +0.01(+0.25%)
Jan 25, 2010 6.001 6.001 5.730 5.831 97,290 -0.12(-1.96%)
Jan 22, 2010 5.992 6.137 5.933 5.948 98,120 -0.06(-1.05%)
Jan 21, 2010 6.186 6.224 6.001 6.011 91,462 -0.17(-2.82%)
Jan 20, 2010 6.297 6.321 6.089 6.186 127,223 -0.17(-2.67%)
Jan 19, 2010 6.336 6.394 6.249 6.355 100,600 +0.04(+0.69%)
Jan 15, 2010 6.394 6.312 6.312 6.312 141,812 -0.06(-0.91%)
Jan 14, 2010 6.491 6.530 6.370 6.370 44,211 -0.14(-2.09%)
Jan 13, 2010 6.360 6.549 6.278 6.506 163,032 +0.15(+2.29%)
Jan 12, 2010 6.428 6.448 6.288 6.360 65,085 -0.12(-1.87%)
Jan 11, 2010 6.613 6.617 6.472 6.482 87,012 -0.13(-1.91%)
Jan 08, 2010 6.680 6.753 6.588 6.608 55,717 -0.07(-1.09%)
Jan 07, 2010 6.583 6.710 6.549 6.680 98,555 +0.11(+1.70%)
Jan 06, 2010 6.603 6.622 6.545 6.569 147,501 -0.02(-0.29%)
Jan 05, 2010 6.690 6.710 6.564 6.588 254,704 -0.11(-1.59%)
Jan 04, 2010 6.647 6.705 6.579 6.695 215,682 +0.03(+0.51%)
Dec 31, 2009 6.656 6.661 6.661 6.661 236,010 -0.02(-0.29%)
Dec 30, 2009 6.588 6.680 6.588 6.680 99,427 +0.05(+0.81%)
Dec 29, 2009 6.656 6.671 6.549 6.627 130,102 -0.02(-0.29%)
Dec 28, 2009 6.637 6.678 6.569 6.647 109,319 +0.00(+0.00%)
Dec 24, 2009 6.647 6.676 6.598 6.647 20,039 +0.02(+0.29%)
Dec 23, 2009 6.666 6.700 6.564 6.627 65,911 -0.00(-0.07%)
Dec 22, 2009 6.685 6.707 6.579 6.632 98,384 -0.02(-0.36%)
Dec 21, 2009 6.661 6.758 6.554 6.656 153,139 +0.09(+1.33%)
Dec 18, 2009 6.525 6.613 6.428 6.569 428,272 +0.14(+2.19%)
Dec 17, 2009 6.394 6.452 6.317 6.428 144,539 -0.01(-0.15%)
Dec 16, 2009 6.385 6.472 6.375 6.438 113,882 +0.11(+1.69%)
Dec 15, 2009 6.239 6.452 6.137 6.331 300,411 +0.10(+1.64%)
Dec 14, 2009 6.176 6.249 6.108 6.229 99,635 +0.16(+2.72%)
Dec 11, 2009 5.836 6.079 5.836 6.064 150,333 +0.27(+4.60%)
Dec 10, 2009 6.040 6.137 5.793 5.798 188,682 -0.22(-3.63%)
Dec 09, 2009 6.210 6.210 5.895 6.016 70,696 -0.22(-3.58%)
Dec 08, 2009 6.093 6.302 6.093 6.239 90,182 +0.12(+1.98%)
Dec 07, 2009 6.283 6.288 6.006 6.118 152,493 -0.16(-2.55%)
Dec 04, 2009 6.127 6.307 6.113 6.278 148,146 +0.26(+4.27%)
Dec 03, 2009 6.045 6.307 5.992 6.021 141,072 -0.02(-0.32%)
Dec 02, 2009 5.841 6.123 5.841 6.040 100,606 +0.18(+3.06%)
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.