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

Haverty Furniture Companies (NY: HVT )

27.26 -0.04 (-0.15%)
Streaming Delayed Price Updated: 2:25 PM EDT, Sep 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 (%)
Jan 31, 2007 7.169 7.239 7.046 7.201 196,863 +0.03(+0.39%)
Jan 30, 2007 7.230 7.333 7.065 7.173 201,115 -0.02(-0.33%)
Jan 29, 2007 7.065 7.338 7.013 7.197 219,823 +0.10(+1.46%)
Jan 26, 2007 7.046 7.131 6.957 7.093 227,051 +0.05(+0.67%)
Jan 25, 2007 7.154 7.310 7.032 7.046 443,898 -0.09(-1.32%)
Jan 24, 2007 6.886 7.173 6.844 7.140 273,397 +0.25(+3.69%)
Jan 23, 2007 6.886 7.004 6.759 6.886 226,626 -0.01(-0.14%)
Jan 22, 2007 6.773 6.919 6.679 6.896 185,383 +0.11(+1.59%)
Jan 19, 2007 6.820 6.853 6.689 6.788 262,342 -0.01(-0.14%)
Jan 18, 2007 6.679 6.868 6.632 6.797 189,635 +0.07(+0.98%)
Jan 17, 2007 6.858 6.896 6.703 6.731 189,635 -0.17(-2.52%)
Jan 16, 2007 6.995 7.089 6.806 6.905 148,391 -0.09(-1.28%)
Jan 12, 2007 6.999 7.216 6.915 6.995 132,659 -0.02(-0.27%)
Jan 11, 2007 6.919 7.098 6.877 7.013 266,594 +0.12(+1.71%)
Jan 10, 2007 6.891 6.919 6.750 6.896 256,177 -0.04(-0.54%)
Jan 09, 2007 6.933 6.995 6.773 6.933 217,059 +0.01(+0.14%)
Jan 08, 2007 6.811 6.985 6.599 6.924 238,957 +0.10(+1.52%)
Jan 05, 2007 6.980 6.980 6.769 6.820 411,797 -0.21(-2.95%)
Jan 04, 2007 7.084 7.089 6.759 7.027 466,221 -0.06(-0.80%)
Jan 03, 2007 7.037 7.366 7.027 7.084 280,625 +0.12(+1.76%)
Dec 29, 2006 7.244 7.281 6.962 6.962 199,839 -0.29(-4.02%)
Dec 28, 2006 7.451 7.451 7.253 7.253 105,447 -0.20(-2.65%)
Dec 27, 2006 7.239 7.451 7.239 7.451 138,612 +0.27(+3.73%)
Dec 26, 2006 7.013 7.220 7.013 7.183 130,746 +0.17(+2.41%)
Dec 22, 2006 7.258 7.277 6.980 7.013 244,909 -0.29(-3.99%)
Dec 21, 2006 7.056 7.404 7.056 7.305 217,697 +0.25(+3.53%)
Dec 20, 2006 7.178 7.371 7.046 7.056 372,254 -0.10(-1.38%)
Dec 19, 2006 7.211 7.211 7.089 7.154 176,879 -0.08(-1.04%)
Dec 18, 2006 7.338 7.361 7.197 7.230 246,397 -0.12(-1.66%)
Dec 15, 2006 7.385 7.479 7.333 7.352 359,923 -0.04(-0.57%)
Dec 14, 2006 7.314 7.493 7.310 7.394 280,838 +0.07(+0.90%)
Dec 13, 2006 7.310 7.399 7.305 7.328 158,596 +0.04(+0.58%)
Dec 12, 2006 7.277 7.328 7.230 7.286 308,475 +0.00(+0.06%)
Dec 11, 2006 7.159 7.418 7.103 7.281 412,009 +0.10(+1.44%)
Dec 08, 2006 7.249 7.277 7.117 7.178 258,941 -0.08(-1.10%)
Dec 07, 2006 7.263 7.474 7.244 7.258 339,302 +0.03(+0.46%)
Dec 06, 2006 7.352 7.503 7.225 7.225 467,071 -0.17(-2.35%)
Dec 05, 2006 6.642 7.526 6.642 7.399 1,366,350 +0.78(+11.80%)
Dec 04, 2006 6.519 6.684 6.468 6.618 370,341 +0.10(+1.52%)
Dec 01, 2006 6.463 6.548 6.430 6.519 251,925 -0.04(-0.57%)
Nov 30, 2006 6.576 6.679 6.534 6.557 263,830 -0.02(-0.29%)
Nov 29, 2006 6.609 6.717 6.557 6.576 259,791 +0.01(+0.22%)
Nov 28, 2006 6.557 6.609 6.505 6.562 280,200 +0.00(+0.00%)
Nov 27, 2006 6.637 6.637 6.538 6.562 330,373 -0.10(-1.55%)
Nov 24, 2006 6.632 6.708 6.595 6.665 90,990 +0.03(+0.43%)
Nov 22, 2006 6.651 6.656 6.538 6.637 215,996 +0.00(+0.00%)
Nov 21, 2006 6.679 6.679 6.552 6.637 248,949 -0.02(-0.28%)
Nov 20, 2006 6.632 6.670 6.552 6.656 146,690 +0.01(+0.21%)
Nov 17, 2006 6.726 6.736 6.562 6.642 340,577 -0.08(-1.26%)
Nov 16, 2006 6.769 6.797 6.590 6.726 182,619 -0.00(-0.07%)
Nov 15, 2006 6.661 6.868 6.576 6.731 318,680 +0.08(+1.13%)
Nov 14, 2006 6.604 6.708 6.487 6.656 539,779 +0.06(+0.86%)
Nov 13, 2006 6.811 6.915 6.566 6.599 683,706 +0.01(+0.21%)
Nov 10, 2006 6.571 6.637 6.515 6.585 259,366 +0.00(+0.00%)
Nov 09, 2006 6.759 6.759 6.496 6.585 477,701 -0.18(-2.64%)
Nov 08, 2006 6.665 6.825 6.618 6.764 302,097 +0.05(+0.77%)
Nov 07, 2006 6.844 6.877 6.684 6.712 390,962 -0.16(-2.39%)
Nov 06, 2006 6.759 6.980 6.585 6.877 679,454 +0.16(+2.38%)
Nov 03, 2006 7.032 7.032 6.543 6.717 1,295,555 -0.45(-6.24%)
Nov 02, 2006 7.056 7.300 7.009 7.164 466,859 +0.07(+0.99%)
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.