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

Haverty Furniture Companies (NY: HVT )

27.21 +0.93 (+3.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2009 3.831 3.864 3.779 3.798 0 +0.00(+0.12%)
Jan 29, 2009 4.101 4.172 3.779 3.793 181,030 -0.35(-8.35%)
Jan 28, 2009 4.191 4.238 4.063 4.139 87,684 +0.00(+0.00%)
Jan 27, 2009 4.096 4.243 4.096 4.139 84,988 +0.04(+1.04%)
Jan 26, 2009 3.893 4.144 3.893 4.096 131,154 +0.20(+5.23%)
Jan 23, 2009 3.879 4.016 3.841 3.893 114,024 -0.04(-1.08%)
Jan 22, 2009 3.888 3.987 3.765 3.935 69,666 +0.00(+0.00%)
Jan 21, 2009 3.841 3.950 3.803 3.935 141,102 +0.12(+3.10%)
Jan 20, 2009 3.779 3.888 3.779 3.817 173,532 -0.02(-0.62%)
Jan 16, 2009 3.888 3.902 3.770 3.841 219,050 -0.03(-0.86%)
Jan 15, 2009 3.779 3.931 3.779 3.874 328,959 +0.09(+2.51%)
Jan 14, 2009 3.869 3.916 3.779 3.779 368,951 -0.14(-3.51%)
Jan 13, 2009 3.831 4.044 3.817 3.916 144,343 +0.07(+1.72%)
Jan 12, 2009 3.950 4.011 3.831 3.850 108,705 -0.10(-2.52%)
Jan 09, 2009 4.030 4.115 3.935 3.950 183,794 -0.09(-2.23%)
Jan 08, 2009 3.959 4.134 3.760 4.040 148,404 +0.08(+2.03%)
Jan 07, 2009 4.433 4.456 3.883 3.959 199,141 -0.50(-11.16%)
Jan 06, 2009 4.399 4.508 4.267 4.456 139,896 +0.10(+2.39%)
Jan 05, 2009 4.475 4.475 4.215 4.352 183,038 -0.11(-2.54%)
Jan 02, 2009 4.423 4.556 4.305 4.466 0 +0.05(+1.07%)
Jan 01, 2009 4.518 4.617 4.381 4.418 0 +0.00(+0.00%)
Dec 31, 2008 4.518 4.617 4.381 4.418 243,635 -0.09(-1.89%)
Dec 30, 2008 4.262 4.504 4.196 4.504 271,192 +0.28(+6.61%)
Dec 29, 2008 4.343 4.409 4.167 4.224 96,713 -0.12(-2.73%)
Dec 26, 2008 4.513 4.556 4.328 4.343 53,425 -0.13(-2.86%)
Dec 24, 2008 4.736 4.736 4.404 4.471 101,209 +0.08(+1.72%)
Dec 23, 2008 4.376 4.556 4.191 4.395 341,006 +0.10(+2.32%)
Dec 22, 2008 4.011 4.319 3.978 4.295 401,630 +0.32(+7.98%)
Dec 19, 2008 4.395 4.423 3.978 3.978 615,855 -0.37(-8.60%)
Dec 18, 2008 4.201 4.418 4.172 4.352 266,892 +0.16(+3.84%)
Dec 17, 2008 4.021 4.201 3.935 4.191 250,878 +0.13(+3.15%)
Dec 16, 2008 3.774 4.096 3.774 4.063 302,881 +0.28(+7.52%)
Dec 15, 2008 4.092 4.253 3.746 3.779 277,795 -0.29(-7.10%)
Dec 12, 2008 3.817 4.068 3.789 4.068 130,780 +0.18(+4.76%)
Dec 11, 2008 3.945 4.002 3.822 3.883 333,167 -0.11(-2.73%)
Dec 10, 2008 3.950 4.049 3.921 3.992 440,034 +0.09(+2.18%)
Dec 09, 2008 4.049 4.210 3.826 3.907 256,516 -0.23(-5.61%)
Dec 08, 2008 4.073 4.220 4.006 4.139 334,637 +0.15(+3.80%)
Dec 05, 2008 3.879 3.997 3.760 3.987 514,886 +0.08(+1.94%)
Dec 04, 2008 4.096 4.324 3.803 3.912 893,665 -0.23(-5.49%)
Dec 03, 2008 3.997 4.163 3.793 4.139 561,794 +0.25(+6.46%)
Dec 02, 2008 3.760 3.940 3.760 3.888 402,272 +0.10(+2.62%)
Dec 01, 2008 3.893 3.931 3.779 3.789 571,661 -0.23(-5.77%)
Nov 28, 2008 4.082 4.096 3.973 4.021 83,909 -0.10(-2.53%)
Nov 26, 2008 3.869 4.167 3.869 4.125 435,484 +0.16(+3.94%)
Nov 25, 2008 4.002 4.035 3.888 3.969 322,405 -0.04(-0.95%)
Nov 24, 2008 4.040 4.096 3.907 4.006 565,263 +0.02(+0.59%)
Nov 21, 2008 3.860 4.016 3.623 3.983 911,629 +0.19(+5.12%)
Nov 20, 2008 3.765 3.964 3.708 3.789 528,019 +0.00(+0.00%)
Nov 19, 2008 3.860 3.883 3.718 3.789 844,085 -0.08(-2.08%)
Nov 18, 2008 3.855 4.011 3.789 3.869 308,168 +0.03(+0.74%)
Nov 17, 2008 3.765 4.035 3.751 3.841 408,926 +0.05(+1.37%)
Nov 14, 2008 4.115 4.115 3.774 3.789 0 -0.38(-9.19%)
Nov 13, 2008 4.111 4.224 3.793 4.172 359,580 +0.07(+1.61%)
Nov 12, 2008 4.210 4.324 4.096 4.106 347,081 -0.17(-3.99%)
Nov 11, 2008 4.111 4.452 4.030 4.276 268,227 +0.13(+3.08%)
Nov 10, 2008 4.167 4.291 4.077 4.148 224,037 +0.06(+1.39%)
Nov 07, 2008 4.191 4.305 3.940 4.092 366,180 -0.07(-1.71%)
Nov 06, 2008 4.196 4.309 4.025 4.163 488,166 -0.08(-1.79%)
Nov 05, 2008 4.537 4.537 4.215 4.238 290,458 -0.29(-6.48%)
Nov 04, 2008 4.570 4.641 4.395 4.532 318,787 -0.01(-0.31%)
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.