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

Haverty Furniture Companies (NY: HVT )

27.55 +0.09 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2012 6.060 6.060 6.016 6.040 54,776 +0.01(+0.24%)
Jan 30, 2012 6.045 6.065 6.021 6.026 72,623 -0.05(-0.80%)
Jan 27, 2012 6.002 6.079 5.992 6.074 74,075 +0.02(+0.40%)
Jan 26, 2012 6.089 6.089 6.007 6.050 57,069 -0.00(-0.08%)
Jan 25, 2012 6.036 6.074 5.987 6.055 70,197 +0.01(+0.16%)
Jan 24, 2012 5.929 6.050 5.929 6.045 83,391 +0.07(+1.22%)
Jan 23, 2012 5.924 5.982 5.919 5.973 14,018 +0.05(+0.82%)
Jan 20, 2012 6.036 6.036 5.876 5.924 125,595 -0.12(-2.00%)
Jan 19, 2012 6.016 6.050 5.981 6.045 54,478 +0.04(+0.64%)
Jan 18, 2012 5.934 6.011 5.881 6.007 67,466 +0.06(+1.06%)
Jan 17, 2012 5.939 5.987 5.860 5.944 115,833 +0.05(+0.90%)
Jan 13, 2012 5.934 5.982 5.837 5.890 61,924 -0.14(-2.33%)
Jan 12, 2012 5.944 6.040 5.866 6.031 71,643 +0.09(+1.47%)
Jan 11, 2012 5.832 5.997 5.813 5.944 109,928 +0.05(+0.90%)
Jan 10, 2012 5.808 5.905 5.735 5.890 110,473 +0.15(+2.61%)
Jan 09, 2012 5.639 5.803 5.590 5.740 118,071 +0.15(+2.77%)
Jan 06, 2012 5.489 5.755 5.489 5.585 163,646 +0.22(+4.15%)
Jan 05, 2012 5.227 5.416 5.227 5.363 121,161 +0.08(+1.47%)
Jan 04, 2012 5.319 5.402 5.251 5.285 193,295 -0.03(-0.55%)
Dec 30, 2011 5.319 5.377 5.300 5.314 168,752 -0.00(-0.09%)
Dec 29, 2011 5.334 5.372 5.285 5.319 159,289 +0.00(+0.09%)
Dec 28, 2011 5.334 5.358 5.300 5.314 84,455 -0.06(-1.08%)
Dec 27, 2011 5.387 5.445 5.353 5.372 39,999 -0.05(-0.98%)
Dec 23, 2011 5.416 5.455 5.402 5.426 59,982 +0.00(+0.09%)
Dec 21, 2011 5.348 5.440 5.271 5.421 210,121 +0.04(+0.72%)
Dec 20, 2011 5.411 5.450 5.329 5.382 442,995 +0.00(+0.00%)
Dec 19, 2011 5.561 5.561 5.271 5.382 144,988 -0.13(-2.28%)
Dec 16, 2011 5.755 5.929 5.445 5.508 357,256 -0.19(-3.31%)
Dec 15, 2011 5.610 5.890 5.474 5.697 111,174 +0.21(+3.79%)
Dec 14, 2011 5.537 5.590 5.431 5.489 182,237 -0.10(-1.82%)
Dec 13, 2011 5.924 5.924 5.493 5.590 153,888 -0.33(-5.64%)
Dec 12, 2011 5.842 5.948 5.794 5.924 68,476 -0.04(-0.65%)
Dec 09, 2011 5.682 5.992 5.585 5.963 90,032 +0.31(+5.57%)
Dec 08, 2011 5.827 5.852 5.624 5.648 84,519 -0.31(-5.20%)
Dec 07, 2011 5.585 5.987 5.455 5.958 90,618 +0.30(+5.21%)
Dec 06, 2011 5.571 5.687 5.505 5.663 81,356 +0.08(+1.39%)
Dec 05, 2011 5.629 5.629 5.464 5.585 115,500 +0.07(+1.32%)
Dec 02, 2011 5.944 5.944 5.489 5.513 125,430 -0.31(-5.32%)
Dec 01, 2011 5.842 5.963 5.716 5.823 109,283 -0.03(-0.50%)
Nov 30, 2011 5.416 5.871 5.372 5.852 287,093 +0.66(+12.67%)
Nov 29, 2011 5.329 5.372 5.101 5.193 94,959 -0.17(-3.16%)
Nov 28, 2011 5.368 5.503 5.208 5.363 90,885 +0.23(+4.53%)
Nov 25, 2011 5.130 5.232 5.130 5.130 47,038 -0.02(-0.47%)
Nov 23, 2011 5.101 5.198 5.101 5.155 105,438 -0.01(-0.28%)
Nov 22, 2011 5.179 5.222 5.087 5.169 92,532 -0.01(-0.19%)
Nov 21, 2011 5.126 5.213 5.111 5.179 50,193 -0.07(-1.38%)
Nov 18, 2011 5.261 5.319 5.179 5.251 83,147 -0.02(-0.37%)
Nov 17, 2011 5.416 5.513 5.213 5.271 77,092 -0.16(-2.94%)
Nov 16, 2011 5.426 5.571 5.368 5.431 102,180 -0.11(-2.01%)
Nov 15, 2011 5.293 5.604 5.216 5.542 87,259 +0.23(+4.42%)
Nov 14, 2011 5.422 5.422 5.226 5.307 63,805 -0.13(-2.46%)
Nov 11, 2011 5.451 5.508 5.235 5.441 110,508 +0.08(+1.52%)
Nov 10, 2011 5.451 5.489 5.269 5.360 52,183 +0.04(+0.81%)
Nov 09, 2011 5.652 5.690 5.298 5.317 113,669 -0.48(-8.26%)
Nov 08, 2011 5.729 5.844 5.592 5.796 65,847 +0.10(+1.68%)
Nov 07, 2011 5.662 5.714 5.525 5.700 36,577 +0.00(+0.00%)
Nov 04, 2011 5.671 5.719 5.571 5.700 37,625 -0.04(-0.75%)
Nov 03, 2011 5.484 5.786 5.341 5.743 99,038 +0.22(+3.90%)
Nov 02, 2011 5.278 5.580 5.274 5.527 78,188 +0.34(+6.65%)
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.