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

Haverty Furniture Companies (NY: HVT )

27.96 -3.05 (-9.84%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 2, 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, 2010 8.330 8.330 7.903 7.912 194,848 -0.44(-5.23%)
Apr 29, 2010 8.301 8.374 8.160 8.349 177,424 +0.08(+0.94%)
Apr 28, 2010 8.345 8.412 8.252 8.272 72,795 -0.00(-0.06%)
Apr 27, 2010 8.650 8.650 8.238 8.277 154,016 -0.38(-4.37%)
Apr 26, 2010 8.655 8.738 8.539 8.655 222,648 +0.02(+0.28%)
Apr 23, 2010 8.631 8.699 8.578 8.631 111,188 +0.03(+0.34%)
Apr 22, 2010 8.539 8.616 8.427 8.602 131,718 +0.01(+0.17%)
Apr 21, 2010 8.432 8.602 8.286 8.587 120,627 +0.16(+1.84%)
Apr 20, 2010 8.738 8.738 8.345 8.432 203,731 -0.31(-3.50%)
Apr 19, 2010 8.320 8.738 8.320 8.738 273,509 +0.36(+4.35%)
Apr 16, 2010 8.728 8.728 8.354 8.374 272,880 -0.37(-4.27%)
Apr 15, 2010 8.587 8.815 8.534 8.747 353,883 +0.07(+0.84%)
Apr 14, 2010 8.252 8.699 8.175 8.675 373,396 +0.43(+5.24%)
Apr 13, 2010 8.252 8.354 8.145 8.243 153,804 -0.01(-0.12%)
Apr 12, 2010 8.204 8.252 8.082 8.252 147,041 +0.08(+0.95%)
Apr 09, 2010 8.073 8.213 7.976 8.175 120,085 +0.08(+0.96%)
Apr 08, 2010 8.141 8.194 7.912 8.097 94,003 -0.06(-0.77%)
Apr 07, 2010 8.087 8.218 7.985 8.160 138,949 +0.04(+0.48%)
Apr 06, 2010 8.107 8.160 8.048 8.121 76,921 -0.07(-0.83%)
Apr 05, 2010 8.082 8.189 7.976 8.189 111,406 +0.11(+1.32%)
Apr 01, 2010 7.937 8.082 8.082 8.082 222,484 +0.16(+2.02%)
Mar 31, 2010 8.014 8.126 7.903 7.922 167,959 -0.11(-1.39%)
Mar 30, 2010 7.903 8.097 7.903 8.034 209,732 +0.18(+2.29%)
Mar 29, 2010 7.912 8.063 7.815 7.854 142,503 -0.06(-0.80%)
Mar 26, 2010 8.044 8.170 7.878 7.917 238,838 -0.13(-1.63%)
Mar 25, 2010 8.087 8.247 8.019 8.048 151,377 +0.02(+0.30%)
Mar 24, 2010 7.971 8.141 7.888 8.024 381,479 +0.05(+0.67%)
Mar 23, 2010 7.874 8.044 7.815 7.971 341,115 +0.08(+1.05%)
Mar 22, 2010 7.796 7.937 7.743 7.888 233,717 +0.00(+0.00%)
Mar 19, 2010 7.859 7.898 7.767 7.888 325,529 +0.02(+0.31%)
Mar 18, 2010 7.859 7.903 7.749 7.864 208,646 -0.03(-0.43%)
Mar 17, 2010 7.898 8.010 7.835 7.898 277,641 -0.01(-0.18%)
Mar 16, 2010 7.883 7.912 7.854 7.912 236,175 +0.02(+0.31%)
Mar 15, 2010 7.859 7.888 7.859 7.888 169,619 +0.02(+0.25%)
Mar 12, 2010 7.888 7.888 7.786 7.869 154,055 -0.02(-0.25%)
Mar 11, 2010 7.806 7.888 7.713 7.888 127,639 +0.01(+0.12%)
Mar 10, 2010 7.694 7.895 7.645 7.878 221,643 +0.20(+2.59%)
Mar 09, 2010 7.665 7.767 7.616 7.679 227,269 +0.01(+0.19%)
Mar 08, 2010 7.845 7.845 7.616 7.665 197,689 -0.20(-2.53%)
Mar 05, 2010 7.675 7.869 7.602 7.864 214,270 +0.15(+1.89%)
Mar 04, 2010 7.694 7.738 7.616 7.718 208,570 +0.00(+0.00%)
Mar 03, 2010 7.752 7.883 7.563 7.718 261,779 -0.05(-0.63%)
Mar 02, 2010 7.369 8.048 7.063 7.767 1,233,808 +1.22(+18.61%)
Mar 01, 2010 6.456 6.582 6.398 6.548 250,681 +0.10(+1.58%)
Feb 26, 2010 6.655 6.660 6.422 6.446 81,742 -0.20(-2.99%)
Feb 25, 2010 6.621 6.665 6.539 6.646 91,902 -0.09(-1.37%)
Feb 24, 2010 6.762 6.762 6.679 6.738 56,622 -0.03(-0.43%)
Feb 23, 2010 6.665 6.781 6.510 6.767 114,091 +0.11(+1.68%)
Feb 22, 2010 6.568 6.723 6.568 6.655 90,717 +0.09(+1.33%)
Feb 19, 2010 6.466 6.582 6.461 6.568 123,717 +0.11(+1.65%)
Feb 18, 2010 6.354 6.480 6.340 6.461 125,948 +0.09(+1.37%)
Feb 17, 2010 6.179 6.388 6.150 6.374 121,717 +0.18(+2.98%)
Feb 16, 2010 6.141 6.194 6.058 6.189 47,197 +0.05(+0.79%)
Feb 12, 2010 6.073 6.141 6.141 6.141 126,898 +0.00(+0.08%)
Feb 11, 2010 5.937 6.141 5.864 6.136 143,465 +0.17(+2.76%)
Feb 10, 2010 6.019 6.044 5.845 5.971 76,808 -0.09(-1.44%)
Feb 09, 2010 5.971 6.087 5.772 6.058 130,587 +0.14(+2.38%)
Feb 08, 2010 6.014 6.044 5.893 5.917 158,237 -0.13(-2.09%)
Feb 05, 2010 5.898 6.058 5.898 6.044 64,567 +0.14(+2.30%)
Feb 04, 2010 6.078 6.097 5.879 5.908 112,395 -0.21(-3.49%)
Feb 03, 2010 6.039 6.131 5.976 6.121 105,496 +0.05(+0.80%)
Feb 02, 2010 5.922 6.121 5.922 6.073 112,422 +0.14(+2.29%)
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.