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

Haverty Furniture Companies (NY: HVT )

26.75 -0.05 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2009 5.226 5.303 5.092 5.154 135,051 -0.10(-1.92%)
Jul 30, 2009 5.279 5.322 5.226 5.255 165,088 +0.01(+0.18%)
Jul 29, 2009 5.250 5.279 5.178 5.245 309,547 -0.03(-0.64%)
Jul 28, 2009 5.217 5.332 5.178 5.279 134,105 +0.02(+0.37%)
Jul 27, 2009 5.221 5.298 5.106 5.260 157,509 -0.01(-0.18%)
Jul 24, 2009 5.226 5.308 5.086 5.269 55,259 +0.00(+0.00%)
Jul 23, 2009 5.010 5.365 4.948 5.269 234,934 +0.23(+4.57%)
Jul 22, 2009 4.823 5.226 4.732 5.039 153,127 +0.19(+3.96%)
Jul 21, 2009 4.732 4.866 4.602 4.847 179,635 +0.09(+1.92%)
Jul 20, 2009 4.746 4.761 4.693 4.756 104,367 +0.01(+0.30%)
Jul 17, 2009 4.794 4.813 4.674 4.741 144,676 -0.06(-1.30%)
Jul 16, 2009 4.876 4.909 4.698 4.804 116,220 -0.08(-1.57%)
Jul 15, 2009 4.751 4.938 4.679 4.881 227,755 +0.17(+3.56%)
Jul 14, 2009 4.621 4.726 4.578 4.713 61,329 +0.03(+0.61%)
Jul 13, 2009 4.458 4.698 4.439 4.684 205,792 +0.15(+3.28%)
Jul 10, 2009 4.319 4.559 4.319 4.535 136,809 +0.21(+4.88%)
Jul 09, 2009 4.468 4.468 4.300 4.324 145,432 -0.12(-2.59%)
Jul 08, 2009 4.458 4.477 4.415 4.439 138,889 +0.00(+0.11%)
Jul 07, 2009 4.458 4.521 4.396 4.434 90,581 -0.01(-0.22%)
Jul 06, 2009 4.458 4.540 4.405 4.444 181,781 -0.02(-0.43%)
Jul 02, 2009 4.439 4.569 4.405 4.463 230,871 +0.01(+0.32%)
Jul 01, 2009 4.425 4.799 4.396 4.449 285,353 +0.06(+1.31%)
Jun 30, 2009 4.511 4.549 4.391 4.391 264,915 -0.11(-2.45%)
Jun 29, 2009 4.535 4.597 4.391 4.501 267,164 -0.06(-1.26%)
Jun 26, 2009 4.559 4.559 4.439 4.559 544,407 +0.04(+0.85%)
Jun 25, 2009 4.432 4.521 4.396 4.521 290,291 +0.15(+3.52%)
Jun 24, 2009 4.381 4.415 4.290 4.367 330,364 +0.02(+0.55%)
Jun 23, 2009 4.329 4.401 4.252 4.343 143,254 +0.05(+1.12%)
Jun 22, 2009 4.511 4.535 4.295 4.295 169,304 -0.25(-5.59%)
Jun 19, 2009 4.689 4.689 4.439 4.549 182,940 -0.09(-1.86%)
Jun 18, 2009 4.583 4.650 4.487 4.636 99,799 -0.01(-0.21%)
Jun 17, 2009 4.396 4.674 4.319 4.645 192,242 +0.24(+5.45%)
Jun 16, 2009 4.708 4.732 4.338 4.405 306,334 -0.26(-5.56%)
Jun 15, 2009 4.717 4.857 4.564 4.665 221,733 -0.11(-2.31%)
Jun 12, 2009 4.866 4.866 4.597 4.775 156,636 -0.11(-2.16%)
Jun 11, 2009 5.010 5.159 4.871 4.881 169,522 -0.11(-2.21%)
Jun 10, 2009 5.015 5.092 4.818 4.991 135,290 -0.01(-0.19%)
Jun 09, 2009 5.116 5.173 4.996 5.001 163,507 -0.09(-1.70%)
Jun 08, 2009 5.049 5.135 4.953 5.087 81,464 -0.03(-0.56%)
Jun 05, 2009 5.121 5.140 4.977 5.116 124,769 +0.02(+0.38%)
Jun 04, 2009 5.303 5.303 5.073 5.097 153,771 -0.17(-3.28%)
Jun 03, 2009 5.173 5.312 5.111 5.269 162,871 +0.05(+0.92%)
Jun 02, 2009 5.173 5.327 5.063 5.221 351,971 -0.01(-0.28%)
Jun 01, 2009 5.097 5.245 5.020 5.236 166,259 +0.19(+3.71%)
May 29, 2009 4.857 5.140 4.717 5.049 902,932 +0.19(+3.85%)
May 28, 2009 4.852 4.909 4.573 4.861 246,930 +0.04(+0.80%)
May 27, 2009 4.957 5.015 4.780 4.823 165,824 -0.18(-3.64%)
May 26, 2009 4.439 5.020 4.415 5.005 322,929 +0.56(+12.64%)
May 22, 2009 4.564 4.593 4.415 4.444 166,695 -0.09(-2.01%)
May 21, 2009 4.463 4.554 4.415 4.535 182,127 +0.04(+0.85%)
May 20, 2009 4.516 4.573 4.367 4.497 349,012 +0.00(+0.00%)
May 19, 2009 4.641 4.648 4.497 4.497 252,213 -0.20(-4.29%)
May 18, 2009 4.655 4.722 4.612 4.698 163,698 +0.08(+1.66%)
May 15, 2009 4.501 4.708 4.444 4.621 149,635 +0.12(+2.67%)
May 14, 2009 4.650 4.722 4.497 4.501 210,912 -0.15(-3.20%)
May 13, 2009 4.900 4.914 4.588 4.650 244,480 -0.32(-6.38%)
May 12, 2009 5.020 5.101 4.885 4.967 272,519 -0.09(-1.71%)
May 11, 2009 4.943 5.063 4.789 5.053 367,697 -0.01(-0.28%)
May 08, 2009 4.804 5.068 4.477 5.068 424,253 +0.29(+5.97%)
May 07, 2009 5.288 5.413 4.746 4.782 556,511 -0.62(-11.42%)
May 06, 2009 5.413 5.442 5.197 5.399 300,643 +0.00(+0.09%)
May 05, 2009 5.241 5.432 5.221 5.394 338,781 +0.15(+2.93%)
May 04, 2009 5.173 5.250 5.092 5.241 169,975 +0.12(+2.34%)
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.