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

Haverty Furniture Companies (NY: HVT )

27.63 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2012 5.950 6.137 5.916 5.960 248,001 +0.00(+0.08%)
May 30, 2012 5.837 6.004 5.783 5.955 92,211 +0.05(+0.83%)
May 29, 2012 5.940 5.960 5.773 5.906 62,288 +0.02(+0.42%)
May 25, 2012 5.901 5.940 5.832 5.881 66,381 -0.00(-0.08%)
May 24, 2012 5.803 5.950 5.788 5.886 41,878 +0.10(+1.69%)
May 23, 2012 5.774 5.876 5.739 5.788 57,446 -0.06(-1.09%)
May 22, 2012 6.008 6.028 5.766 5.852 96,797 -0.18(-3.00%)
May 21, 2012 5.872 6.077 5.872 6.033 80,042 +0.16(+2.66%)
May 18, 2012 5.994 6.053 5.808 5.876 91,898 -0.12(-2.04%)
May 17, 2012 5.979 6.097 5.896 5.999 84,769 +0.01(+0.16%)
May 16, 2012 5.832 6.190 5.832 5.989 68,188 +0.20(+3.47%)
May 15, 2012 5.837 5.891 5.754 5.788 55,173 -0.06(-1.09%)
May 14, 2012 5.666 5.862 5.666 5.852 81,078 +0.09(+1.61%)
May 11, 2012 5.744 5.803 5.725 5.759 68,000 -0.03(-0.59%)
May 10, 2012 5.827 5.862 5.754 5.793 23,182 -0.00(-0.08%)
May 09, 2012 5.818 5.911 5.783 5.798 38,353 -0.09(-1.50%)
May 08, 2012 5.867 5.974 5.808 5.886 63,698 -0.02(-0.33%)
May 07, 2012 5.876 5.969 5.774 5.906 58,928 +0.03(+0.58%)
May 04, 2012 5.857 6.023 5.695 5.872 97,741 -0.02(-0.41%)
May 03, 2012 5.964 6.043 5.779 5.896 98,223 -0.05(-0.90%)
May 02, 2012 5.798 5.964 5.764 5.950 51,200 +0.14(+2.44%)
May 01, 2012 5.857 6.106 5.725 5.808 104,363 -0.06(-1.08%)
Apr 30, 2012 6.297 6.297 5.867 5.872 98,849 -0.45(-7.05%)
Apr 27, 2012 6.106 6.346 6.053 6.317 80,352 +0.25(+4.20%)
Apr 26, 2012 6.072 6.072 5.940 6.062 26,199 -0.00(-0.08%)
Apr 25, 2012 6.053 6.106 5.960 6.067 39,577 +0.11(+1.89%)
Apr 24, 2012 5.872 6.028 5.872 5.955 59,201 +0.11(+1.84%)
Apr 23, 2012 5.872 5.945 5.823 5.847 75,278 -0.09(-1.57%)
Apr 20, 2012 5.969 6.238 5.891 5.940 75,278 +0.07(+1.17%)
Apr 19, 2012 5.872 6.092 5.857 5.872 73,414 -0.01(-0.17%)
Apr 18, 2012 6.190 6.190 5.872 5.881 64,558 -0.37(-5.95%)
Apr 17, 2012 6.072 6.322 6.062 6.253 47,031 +0.22(+3.57%)
Apr 16, 2012 5.916 6.116 5.872 6.038 43,260 +0.17(+2.92%)
Apr 13, 2012 5.876 5.891 5.867 5.867 80,594 -0.02(-0.42%)
Apr 12, 2012 5.754 5.920 5.715 5.891 61,989 +0.11(+1.86%)
Apr 11, 2012 5.823 5.837 5.681 5.783 73,759 +0.04(+0.77%)
Apr 10, 2012 5.896 5.925 5.627 5.739 116,693 -0.17(-2.90%)
Apr 09, 2012 5.700 5.964 5.681 5.911 214,036 +0.10(+1.68%)
Apr 05, 2012 5.597 5.857 5.597 5.813 50,542 +0.20(+3.57%)
Apr 04, 2012 5.661 5.852 5.500 5.612 89,196 -0.14(-2.47%)
Apr 03, 2012 5.837 5.974 5.681 5.754 90,089 -0.12(-2.00%)
Apr 02, 2012 5.441 5.891 5.441 5.872 243,268 +0.44(+8.11%)
Mar 30, 2012 5.651 5.690 5.431 5.431 87,728 -0.15(-2.72%)
Mar 29, 2012 5.637 5.681 5.573 5.583 214,839 -0.11(-1.98%)
Mar 28, 2012 5.930 5.930 5.651 5.695 260,942 -0.24(-4.12%)
Mar 27, 2012 6.116 6.116 5.935 5.940 49,841 -0.18(-2.88%)
Mar 26, 2012 6.048 6.194 5.945 6.116 62,766 +0.15(+2.46%)
Mar 23, 2012 5.739 6.057 5.739 5.969 56,095 +0.24(+4.18%)
Mar 22, 2012 5.940 5.945 5.617 5.730 77,593 -0.31(-5.11%)
Mar 21, 2012 6.106 6.116 6.004 6.038 34,750 -0.02(-0.32%)
Mar 20, 2012 6.048 6.209 6.033 6.057 39,743 -0.06(-1.04%)
Mar 19, 2012 5.916 6.190 5.876 6.121 46,522 +0.23(+3.99%)
Mar 16, 2012 6.018 6.018 5.730 5.886 268,030 -0.11(-1.80%)
Mar 15, 2012 6.013 6.062 5.827 5.994 30,170 -0.03(-0.49%)
Mar 14, 2012 5.950 6.067 5.901 6.023 33,810 +0.04(+0.74%)
Mar 13, 2012 5.964 5.994 5.881 5.979 84,622 +0.08(+1.41%)
Mar 12, 2012 5.514 5.925 5.505 5.896 56,602 +0.37(+6.73%)
Mar 09, 2012 5.509 5.578 5.485 5.524 174,540 -0.00(-0.09%)
Mar 08, 2012 5.514 5.539 5.436 5.529 42,105 +0.04(+0.80%)
Mar 07, 2012 5.441 5.524 5.441 5.485 78,533 +0.05(+0.90%)
Mar 06, 2012 5.407 5.500 5.407 5.436 81,397 -0.06(-1.16%)
Mar 05, 2012 5.426 5.759 5.402 5.500 53,348 +0.06(+1.08%)
Mar 02, 2012 5.485 5.529 5.382 5.441 189,508 -0.07(-1.33%)
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.