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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 5.377 5.436 5.358 5.372 166,929 -0.00(-0.09%)
Dec 29, 2011 5.392 5.431 5.343 5.377 157,568 +0.00(+0.09%)
Dec 28, 2011 5.392 5.416 5.358 5.372 83,543 -0.06(-1.08%)
Dec 27, 2011 5.446 5.505 5.412 5.431 39,567 -0.05(-0.98%)
Dec 23, 2011 5.475 5.514 5.460 5.485 59,334 +0.00(+0.09%)
Dec 21, 2011 5.407 5.500 5.328 5.480 207,851 +0.04(+0.72%)
Dec 20, 2011 5.470 5.509 5.387 5.441 438,209 +0.00(+0.00%)
Dec 19, 2011 5.622 5.622 5.328 5.441 143,421 -0.13(-2.28%)
Dec 16, 2011 5.818 5.994 5.505 5.568 353,396 -0.19(-3.31%)
Dec 15, 2011 5.671 5.955 5.534 5.759 109,973 +0.21(+3.79%)
Dec 14, 2011 5.597 5.651 5.490 5.549 180,268 -0.10(-1.82%)
Dec 13, 2011 5.989 5.989 5.553 5.651 152,226 -0.34(-5.64%)
Dec 12, 2011 5.906 6.013 5.857 5.989 67,736 -0.04(-0.65%)
Dec 09, 2011 5.744 6.057 5.646 6.028 89,059 +0.32(+5.57%)
Dec 08, 2011 5.891 5.916 5.686 5.710 83,606 -0.31(-5.20%)
Dec 07, 2011 5.646 6.053 5.514 6.023 89,639 +0.30(+5.21%)
Dec 06, 2011 5.632 5.749 5.565 5.725 80,477 +0.08(+1.39%)
Dec 05, 2011 5.690 5.690 5.524 5.646 114,252 +0.07(+1.32%)
Dec 02, 2011 6.008 6.008 5.549 5.573 124,075 -0.31(-5.32%)
Dec 01, 2011 5.906 6.028 5.779 5.886 108,103 -0.03(-0.50%)
Nov 30, 2011 5.475 5.935 5.431 5.916 283,992 +0.67(+12.67%)
Nov 29, 2011 5.387 5.431 5.157 5.250 93,933 -0.17(-3.16%)
Nov 28, 2011 5.426 5.563 5.265 5.421 89,903 +0.23(+4.53%)
Nov 25, 2011 5.186 5.289 5.186 5.186 46,530 -0.02(-0.47%)
Nov 23, 2011 5.157 5.255 5.157 5.211 104,299 -0.01(-0.28%)
Nov 22, 2011 5.235 5.279 5.142 5.226 91,532 -0.01(-0.19%)
Nov 21, 2011 5.182 5.270 5.167 5.235 49,651 -0.07(-1.38%)
Nov 18, 2011 5.319 5.377 5.235 5.309 82,249 -0.02(-0.37%)
Nov 17, 2011 5.475 5.573 5.270 5.328 76,259 -0.16(-2.94%)
Nov 16, 2011 5.485 5.632 5.426 5.490 101,076 -0.11(-2.01%)
Nov 15, 2011 5.351 5.665 5.273 5.602 86,316 +0.24(+4.42%)
Nov 14, 2011 5.481 5.481 5.283 5.365 63,116 -0.14(-2.46%)
Nov 11, 2011 5.510 5.568 5.292 5.501 109,314 +0.08(+1.52%)
Nov 10, 2011 5.510 5.549 5.326 5.418 51,619 +0.04(+0.81%)
Nov 09, 2011 5.714 5.752 5.355 5.375 112,441 -0.48(-8.26%)
Nov 08, 2011 5.791 5.907 5.653 5.859 65,136 +0.10(+1.68%)
Nov 07, 2011 5.723 5.777 5.585 5.762 36,182 +0.00(+0.00%)
Nov 04, 2011 5.733 5.782 5.631 5.762 37,218 -0.04(-0.75%)
Nov 03, 2011 5.544 5.849 5.399 5.806 97,968 +0.22(+3.90%)
Nov 02, 2011 5.336 5.641 5.331 5.588 77,343 +0.35(+6.65%)
Nov 01, 2011 5.428 5.462 5.046 5.239 85,909 -0.39(-6.88%)
Oct 31, 2011 5.728 5.849 5.622 5.627 83,811 -0.20(-3.49%)
Oct 28, 2011 5.772 5.898 5.665 5.830 81,965 +0.01(+0.25%)
Oct 27, 2011 5.535 5.840 5.317 5.815 252,174 +0.39(+7.23%)
Oct 26, 2011 5.433 5.496 5.283 5.423 116,953 +0.12(+2.28%)
Oct 25, 2011 5.559 5.559 5.239 5.302 97,173 -0.31(-5.60%)
Oct 24, 2011 5.530 5.627 5.438 5.617 76,827 +0.07(+1.31%)
Oct 21, 2011 5.506 5.559 5.399 5.544 109,748 +0.16(+2.97%)
Oct 20, 2011 5.133 5.399 5.079 5.384 53,089 +0.26(+5.10%)
Oct 19, 2011 5.317 5.341 5.089 5.123 76,688 -0.20(-3.82%)
Oct 18, 2011 5.133 5.409 4.992 5.326 82,958 +0.24(+4.66%)
Oct 17, 2011 5.481 5.481 5.065 5.089 111,951 -0.46(-8.37%)
Oct 14, 2011 5.355 5.602 5.288 5.554 114,799 +0.24(+4.46%)
Oct 13, 2011 5.418 5.457 5.254 5.317 46,972 -0.15(-2.83%)
Oct 12, 2011 5.234 5.510 5.196 5.472 112,639 +0.29(+5.51%)
Oct 11, 2011 4.987 5.239 4.924 5.186 70,889 +0.16(+3.18%)
Oct 10, 2011 4.910 5.031 4.857 5.026 95,500 +0.24(+4.95%)
Oct 07, 2011 5.152 5.152 4.745 4.789 132,368 -0.32(-6.34%)
Oct 06, 2011 5.065 5.142 5.050 5.113 78,099 -0.05(-0.94%)
Oct 05, 2011 5.399 5.559 5.099 5.162 132,996 -0.29(-5.33%)
Oct 04, 2011 4.600 5.612 4.590 5.452 232,137 +0.86(+18.78%)
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.