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 (%)
May 29, 2009 4.910 5.196 4.769 5.104 893,165 +0.19(+3.85%)
May 28, 2009 4.905 4.963 4.623 4.915 244,259 +0.04(+0.80%)
May 27, 2009 5.012 5.070 4.832 4.876 164,030 -0.18(-3.64%)
May 26, 2009 4.488 5.075 4.463 5.060 319,437 +0.57(+12.64%)
May 22, 2009 4.614 4.643 4.463 4.492 164,892 -0.09(-2.01%)
May 21, 2009 4.512 4.604 4.463 4.585 180,157 +0.04(+0.85%)
May 20, 2009 4.565 4.623 4.415 4.546 345,237 +0.00(+0.00%)
May 19, 2009 4.691 4.699 4.546 4.546 249,485 -0.20(-4.29%)
May 18, 2009 4.706 4.774 4.662 4.750 161,928 +0.08(+1.66%)
May 15, 2009 4.551 4.759 4.492 4.672 148,016 +0.12(+2.67%)
May 14, 2009 4.701 4.774 4.546 4.551 208,631 -0.15(-3.20%)
May 13, 2009 4.953 4.968 4.638 4.701 241,835 -0.32(-6.38%)
May 12, 2009 5.075 5.157 4.939 5.021 269,571 -0.09(-1.71%)
May 11, 2009 4.997 5.118 4.842 5.109 363,720 -0.01(-0.28%)
May 08, 2009 4.856 5.123 4.526 5.123 419,664 +0.29(+5.97%)
May 07, 2009 5.346 5.472 4.798 4.834 550,492 -0.62(-11.42%)
May 06, 2009 5.472 5.502 5.254 5.458 297,392 +0.00(+0.09%)
May 05, 2009 5.298 5.492 5.278 5.453 335,116 +0.16(+2.93%)
May 04, 2009 5.230 5.308 5.147 5.298 168,136 +0.12(+2.34%)
May 01, 2009 5.240 5.298 5.123 5.177 214,161 -0.09(-1.66%)
Apr 30, 2009 5.269 5.439 5.249 5.264 218,970 +0.01(+0.28%)
Apr 29, 2009 5.133 5.337 4.973 5.249 158,537 +0.14(+2.66%)
Apr 28, 2009 5.181 5.434 5.094 5.113 494,602 -0.11(-2.14%)
Apr 27, 2009 5.240 5.361 5.094 5.225 202,983 -0.16(-2.89%)
Apr 24, 2009 5.346 5.443 5.206 5.380 193,166 +0.05(+1.00%)
Apr 23, 2009 5.317 5.351 5.167 5.327 177,296 +0.03(+0.55%)
Apr 22, 2009 5.385 5.434 5.254 5.298 281,003 -0.17(-3.11%)
Apr 21, 2009 5.220 5.477 5.191 5.468 203,668 +0.21(+4.06%)
Apr 20, 2009 5.244 5.356 5.012 5.254 344,703 -0.08(-1.55%)
Apr 17, 2009 5.186 5.400 5.167 5.337 476,741 +0.08(+1.48%)
Apr 16, 2009 5.050 5.327 4.895 5.259 308,382 +0.21(+4.23%)
Apr 15, 2009 5.196 5.196 4.997 5.046 203,455 -0.17(-3.26%)
Apr 14, 2009 5.177 5.356 5.075 5.215 669,353 -0.03(-0.56%)
Apr 13, 2009 5.046 5.264 4.992 5.244 958,001 +0.12(+2.37%)
Apr 09, 2009 4.939 5.201 4.939 5.123 609,227 +0.24(+4.97%)
Apr 08, 2009 4.982 5.036 4.730 4.881 826,922 -0.08(-1.57%)
Apr 07, 2009 5.050 5.147 4.949 4.958 172,191 -0.16(-3.04%)
Apr 06, 2009 5.128 5.167 5.060 5.113 196,066 -0.08(-1.50%)
Apr 03, 2009 5.075 5.191 5.043 5.191 432,586 +0.13(+2.49%)
Apr 02, 2009 5.230 5.337 4.958 5.065 663,206 -0.07(-1.42%)
Apr 01, 2009 5.041 5.259 5.041 5.138 251,152 +0.03(+0.57%)
Mar 31, 2009 5.157 5.264 5.109 5.109 293,337 -0.01(-0.28%)
Mar 30, 2009 4.992 5.138 4.958 5.123 331,363 -0.03(-0.66%)
Mar 26, 2009 5.094 5.215 5.050 5.157 541,072 +0.05(+1.05%)
Mar 25, 2009 5.157 5.278 4.740 5.104 497,286 -0.15(-2.77%)
Mar 24, 2009 4.696 5.337 4.696 5.249 676,992 +0.46(+9.63%)
Mar 23, 2009 4.488 4.788 4.473 4.788 178,405 +0.52(+12.16%)
Mar 20, 2009 4.415 4.526 4.269 4.269 151,220 -0.11(-2.55%)
Mar 19, 2009 4.420 4.454 4.323 4.381 109,612 +0.00(+0.07%)
Mar 18, 2009 4.075 4.405 4.027 4.378 186,524 +0.30(+7.42%)
Mar 17, 2009 3.973 4.075 3.954 4.075 208,070 +0.09(+2.19%)
Mar 16, 2009 4.095 4.158 3.964 3.988 212,166 -0.10(-2.38%)
Mar 13, 2009 4.056 4.099 3.993 4.085 0 +0.02(+0.60%)
Mar 12, 2009 3.901 4.119 3.842 4.061 258,721 +0.13(+3.33%)
Mar 11, 2009 4.017 4.017 3.818 3.930 174,363 -0.06(-1.46%)
Mar 10, 2009 3.871 4.070 3.838 3.988 201,186 +0.20(+5.38%)
Mar 09, 2009 3.721 3.813 3.697 3.784 349,617 +0.02(+0.65%)
Mar 06, 2009 3.740 3.852 3.692 3.760 0 +0.02(+0.65%)
Mar 05, 2009 3.808 3.862 3.726 3.736 162,080 -0.08(-2.04%)
Mar 04, 2009 3.833 3.871 3.784 3.813 284,534 -0.13(-3.32%)
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.