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

Haverty Furniture Companies (NY: HVT )

26.95 -0.22 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2008 4.528 4.835 4.475 4.719 574,049 +0.19(+4.24%)
Oct 30, 2008 4.537 4.676 4.384 4.528 265,287 +0.10(+2.28%)
Oct 29, 2008 4.633 4.648 4.403 4.427 294,016 -0.17(-3.65%)
Oct 28, 2008 4.245 4.609 4.178 4.595 381,575 +0.41(+9.74%)
Oct 27, 2008 4.077 4.408 4.077 4.187 251,777 +0.08(+1.99%)
Oct 24, 2008 4.115 4.201 4.024 4.106 324,630 -0.11(-2.51%)
Oct 23, 2008 4.321 4.432 4.077 4.211 322,138 -0.15(-3.52%)
Oct 22, 2008 4.465 4.609 4.245 4.365 227,833 -0.18(-4.01%)
Oct 21, 2008 4.657 4.705 4.494 4.547 189,511 -0.11(-2.37%)
Oct 20, 2008 4.652 4.835 4.504 4.657 192,134 +0.01(+0.31%)
Oct 17, 2008 4.691 4.974 4.576 4.643 436,359 -0.18(-3.78%)
Oct 16, 2008 4.480 4.825 4.398 4.825 484,162 +0.34(+7.59%)
Oct 15, 2008 4.950 5.060 4.484 4.484 274,620 -0.47(-9.40%)
Oct 14, 2008 5.213 5.329 4.825 4.950 226,836 -0.32(-6.10%)
Oct 13, 2008 5.343 5.482 5.050 5.271 356,050 +0.12(+2.23%)
Oct 10, 2008 4.696 5.156 4.624 5.156 636,156 +0.41(+8.59%)
Oct 09, 2008 5.060 5.084 4.748 4.748 313,223 -0.31(-6.07%)
Oct 08, 2008 4.777 5.237 4.777 5.055 409,982 +0.12(+2.43%)
Oct 07, 2008 5.103 5.276 4.911 4.935 479,216 -0.11(-2.19%)
Oct 06, 2008 5.338 5.415 4.961 5.046 558,253 -0.39(-7.15%)
Oct 03, 2008 5.636 5.640 5.410 5.434 0 -0.15(-2.66%)
Oct 02, 2008 5.602 5.640 5.482 5.583 324,644 -0.05(-0.94%)
Oct 01, 2008 5.492 5.660 5.439 5.636 463,274 +0.15(+2.71%)
Sep 30, 2008 5.520 5.607 5.266 5.487 424,652 +0.02(+0.44%)
Sep 29, 2008 5.506 5.636 5.463 5.463 396,140 -0.17(-2.98%)
Sep 26, 2008 5.535 5.645 5.535 5.631 0 +0.01(+0.17%)
Sep 25, 2008 5.554 5.636 5.511 5.621 200,128 +0.09(+1.65%)
Sep 24, 2008 5.453 5.588 5.381 5.530 437,621 +0.01(+0.26%)
Sep 23, 2008 5.583 5.731 5.463 5.516 373,387 -0.09(-1.54%)
Sep 22, 2008 5.573 5.722 5.276 5.602 545,289 -0.04(-0.68%)
Sep 19, 2008 6.417 6.585 5.477 5.640 0 -0.35(-5.92%)
Sep 18, 2008 5.832 6.106 5.660 5.995 1,040,091 +0.26(+4.52%)
Sep 17, 2008 5.736 5.981 5.612 5.736 516,393 -0.09(-1.48%)
Sep 16, 2008 5.401 5.823 5.372 5.823 338,416 +0.34(+6.12%)
Sep 15, 2008 5.588 5.818 5.420 5.487 231,492 -0.15(-2.72%)
Sep 12, 2008 5.559 5.645 5.401 5.640 245,224 +0.04(+0.68%)
Sep 11, 2008 5.568 5.631 5.463 5.602 201,844 -0.03(-0.60%)
Sep 10, 2008 5.650 5.895 5.520 5.636 251,358 +0.00(+0.09%)
Sep 09, 2008 5.775 6.043 5.616 5.631 401,430 -0.12(-2.17%)
Sep 08, 2008 5.511 5.794 5.367 5.755 311,215 +0.35(+6.48%)
Sep 05, 2008 5.511 5.511 5.266 5.405 0 -0.14(-2.51%)
Sep 04, 2008 5.626 5.636 5.353 5.544 430,563 -0.10(-1.70%)
Sep 03, 2008 5.276 5.660 5.170 5.640 416,350 +0.37(+7.01%)
Sep 02, 2008 5.449 5.458 5.204 5.271 323,156 -0.02(-0.45%)
Aug 29, 2008 5.261 5.338 5.223 5.295 0 +0.01(+0.27%)
Aug 28, 2008 5.458 5.482 5.266 5.281 246,191 -0.16(-3.00%)
Aug 27, 2008 5.391 5.554 5.367 5.444 351,088 +0.03(+0.62%)
Aug 26, 2008 5.252 5.439 5.199 5.410 455,956 +0.18(+3.49%)
Aug 25, 2008 5.218 5.367 5.161 5.228 199,586 -0.05(-0.91%)
Aug 22, 2008 5.204 5.329 5.137 5.276 0 +0.11(+2.04%)
Aug 21, 2008 5.223 5.348 5.166 5.170 241,467 -0.12(-2.18%)
Aug 20, 2008 5.161 5.434 5.161 5.285 244,588 +0.02(+0.46%)
Aug 19, 2008 5.228 5.295 5.146 5.261 230,176 -0.00(-0.09%)
Aug 18, 2008 5.281 5.377 5.223 5.266 196,763 +0.02(+0.46%)
Aug 15, 2008 5.295 5.396 5.180 5.242 0 +0.00(+0.00%)
Aug 14, 2008 5.367 5.420 5.190 5.242 494,011 -0.15(-2.84%)
Aug 13, 2008 5.425 5.492 5.295 5.396 347,091 -0.02(-0.44%)
Aug 12, 2008 5.276 5.501 5.276 5.420 598,946 +0.12(+2.36%)
Aug 11, 2008 5.065 5.300 4.998 5.295 577,852 +0.21(+4.15%)
Aug 08, 2008 4.892 5.223 4.892 5.084 399,503 +0.10(+1.92%)
Aug 07, 2008 4.911 5.031 4.878 4.988 658,987 +0.01(+0.19%)
Aug 06, 2008 5.127 5.190 4.847 4.978 647,327 -0.18(-3.53%)
Aug 05, 2008 4.868 5.170 4.777 5.161 844,576 -0.12(-2.18%)
Aug 04, 2008 5.439 5.439 5.204 5.276 501,986 -0.16(-3.00%)
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.