Skip to main content

Haverty Furniture Companies (NY: HVT )

27.57 +0.62 (+2.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.52 14.95 14.39 14.77 173,560 -0.02(-0.11%)
Jan 30, 2014 14.77 15.18 14.76 14.78 136,234 +0.15(+1.05%)
Jan 29, 2014 14.83 14.96 14.48 14.63 142,600 -0.31(-2.10%)
Jan 28, 2014 14.81 15.01 14.65 14.94 155,534 +0.18(+1.22%)
Jan 27, 2014 14.94 15.10 14.76 14.76 121,592 -0.12(-0.82%)
Jan 24, 2014 15.16 15.30 14.79 14.88 100,084 -0.42(-2.77%)
Jan 23, 2014 15.30 15.38 14.99 15.31 144,562 +0.01(+0.03%)
Jan 22, 2014 15.37 15.49 15.12 15.30 105,135 +0.01(+0.03%)
Jan 21, 2014 15.43 15.54 15.23 15.30 71,014 -0.06(-0.38%)
Jan 17, 2014 15.41 15.36 15.36 15.36 99,474 -0.07(-0.48%)
Jan 16, 2014 15.70 15.70 15.39 15.43 195,580 -0.26(-1.66%)
Jan 15, 2014 15.31 15.80 15.40 15.69 238,652 +0.38(+2.50%)
Jan 14, 2014 15.73 15.73 15.29 15.31 202,692 -0.35(-2.24%)
Jan 13, 2014 15.67 15.71 15.23 15.66 229,328 -0.04(-0.24%)
Jan 10, 2014 15.50 15.80 15.43 15.70 193,035 +0.23(+1.51%)
Jan 09, 2014 16.38 16.39 15.33 15.46 415,563 -0.77(-4.74%)
Jan 08, 2014 16.44 16.51 15.83 16.23 214,655 -0.30(-1.83%)
Jan 07, 2014 16.33 16.61 16.33 16.53 115,441 +0.25(+1.57%)
Jan 06, 2014 16.66 16.76 16.09 16.28 192,543 -0.28(-1.67%)
Jan 03, 2014 16.50 16.69 16.41 16.56 109,736 +0.06(+0.39%)
Jan 02, 2014 16.51 16.67 16.34 16.49 148,674 -0.12(-0.73%)
Dec 31, 2013 16.58 16.61 16.61 16.61 122,835 +0.04(+0.22%)
Dec 30, 2013 16.53 16.65 16.36 16.58 115,053 +0.04(+0.26%)
Dec 27, 2013 16.49 16.70 16.37 16.53 293,223 +0.12(+0.74%)
Dec 26, 2013 16.26 16.57 16.26 16.41 62,849 -0.05(-0.29%)
Dec 24, 2013 16.54 16.64 16.45 16.46 45,882 -0.11(-0.67%)
Dec 23, 2013 16.67 16.76 16.47 16.57 144,788 -0.06(-0.38%)
Dec 20, 2013 16.15 16.81 16.15 16.63 307,613 +0.55(+3.43%)
Dec 19, 2013 15.92 16.24 15.87 16.08 128,702 +0.12(+0.76%)
Dec 18, 2013 15.78 16.09 15.72 15.96 252,915 +0.24(+1.55%)
Dec 17, 2013 15.82 15.89 15.60 15.72 113,760 -0.11(-0.70%)
Dec 16, 2013 15.66 15.85 15.58 15.83 211,714 +0.20(+1.26%)
Dec 13, 2013 15.40 15.66 15.38 15.63 423,369 +0.24(+1.55%)
Dec 12, 2013 15.16 15.46 15.12 15.39 181,910 +0.25(+1.68%)
Dec 11, 2013 15.42 15.46 15.08 15.14 163,077 -0.27(-1.76%)
Dec 10, 2013 15.52 15.71 15.39 15.41 218,485 -0.18(-1.12%)
Dec 09, 2013 15.28 15.69 15.16 15.58 298,673 +0.30(+1.98%)
Dec 06, 2013 15.22 15.47 14.89 15.28 134,804 +0.22(+1.48%)
Dec 05, 2013 15.05 15.18 14.93 15.06 124,620 -0.04(-0.28%)
Dec 04, 2013 15.01 15.27 14.85 15.10 227,340 +0.06(+0.42%)
Dec 03, 2013 15.11 15.31 14.68 15.04 253,111 -0.14(-0.91%)
Dec 02, 2013 15.16 15.33 15.04 15.18 91,883 +0.05(+0.32%)
Nov 29, 2013 15.68 15.68 15.12 15.13 49,488 -0.43(-2.76%)
Nov 27, 2013 15.62 15.81 15.48 15.56 218,887 +0.09(+0.58%)
Nov 26, 2013 15.19 15.48 15.12 15.47 97,801 +0.26(+1.71%)
Nov 25, 2013 15.41 15.41 15.03 15.21 75,657 -0.14(-0.93%)
Nov 22, 2013 15.38 15.42 15.00 15.35 97,899 +0.02(+0.10%)
Nov 21, 2013 14.76 15.44 14.66 15.33 202,756 +0.61(+4.15%)
Nov 20, 2013 14.83 14.83 14.55 14.72 126,194 -0.06(-0.43%)
Nov 19, 2013 14.58 15.02 14.54 14.79 100,503 +0.17(+1.16%)
Nov 18, 2013 14.83 14.93 14.52 14.62 112,078 -0.19(-1.29%)
Nov 15, 2013 14.69 14.85 14.62 14.81 125,011 +0.09(+0.61%)
Nov 14, 2013 14.65 14.83 14.59 14.72 41,332 +0.07(+0.51%)
Nov 13, 2013 14.23 14.73 14.18 14.64 292,381 +0.31(+2.14%)
Nov 12, 2013 14.38 14.42 14.28 14.34 59,692 -0.08(-0.55%)
Nov 11, 2013 14.23 14.48 14.18 14.42 88,523 +0.19(+1.34%)
Nov 08, 2013 14.26 14.66 14.21 14.23 168,120 -0.05(-0.33%)
Nov 07, 2013 14.66 14.72 14.27 14.27 139,645 -0.34(-2.35%)
Nov 06, 2013 15.03 15.09 14.52 14.62 118,234 -0.33(-2.20%)
Nov 05, 2013 15.04 15.20 14.90 14.95 128,232 -0.15(-0.98%)
Nov 04, 2013 15.05 15.22 14.90 15.09 233,252 +0.12(+0.81%)
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.