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

Haverty Furniture Companies (NY: HVT )

27.17 +1.89 (+7.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 28, 2008 4.137 4.151 4.026 4.074 82,802 -0.11(-2.53%)
Nov 26, 2008 3.921 4.223 3.921 4.180 429,741 +0.16(+3.94%)
Nov 25, 2008 4.055 4.089 3.940 4.022 318,153 -0.04(-0.95%)
Nov 24, 2008 4.094 4.151 3.959 4.060 557,810 +0.02(+0.59%)
Nov 21, 2008 3.911 4.070 3.671 4.036 899,608 +0.20(+5.13%)
Nov 20, 2008 3.815 4.017 3.758 3.839 521,056 +0.00(+0.00%)
Nov 19, 2008 3.911 3.935 3.767 3.839 832,955 -0.08(-2.08%)
Nov 18, 2008 3.906 4.065 3.839 3.921 304,105 +0.03(+0.74%)
Nov 17, 2008 3.815 4.089 3.801 3.892 403,534 +0.05(+1.38%)
Nov 14, 2008 4.170 4.170 3.825 3.839 0 -0.39(-9.19%)
Nov 13, 2008 4.166 4.281 3.844 4.228 354,838 +0.07(+1.61%)
Nov 12, 2008 4.266 4.381 4.151 4.161 342,504 -0.17(-3.99%)
Nov 11, 2008 4.166 4.511 4.084 4.333 264,690 +0.13(+3.08%)
Nov 10, 2008 4.223 4.348 4.132 4.204 221,083 +0.06(+1.39%)
Nov 07, 2008 4.247 4.362 3.993 4.146 361,352 -0.07(-1.71%)
Nov 06, 2008 4.252 4.367 4.079 4.218 481,729 -0.08(-1.79%)
Nov 05, 2008 4.597 4.597 4.271 4.295 286,628 -0.30(-6.48%)
Nov 04, 2008 4.631 4.703 4.453 4.593 314,584 -0.01(-0.31%)
Nov 03, 2008 4.727 4.876 4.573 4.607 377,355 -0.12(-2.44%)
Oct 31, 2008 4.530 4.837 4.477 4.722 573,717 +0.19(+4.24%)
Oct 30, 2008 4.540 4.679 4.386 4.530 265,134 +0.10(+2.27%)
Oct 29, 2008 4.636 4.650 4.405 4.429 293,846 -0.17(-3.65%)
Oct 28, 2008 4.247 4.612 4.180 4.597 381,354 +0.41(+9.74%)
Oct 27, 2008 4.079 4.410 4.079 4.190 251,631 +0.08(+1.99%)
Oct 24, 2008 4.118 4.204 4.026 4.108 324,442 -0.11(-2.51%)
Oct 23, 2008 4.324 4.434 4.079 4.214 321,952 -0.15(-3.52%)
Oct 22, 2008 4.468 4.612 4.247 4.367 227,701 -0.18(-4.01%)
Oct 21, 2008 4.660 4.708 4.497 4.549 189,402 -0.11(-2.37%)
Oct 20, 2008 4.655 4.837 4.506 4.660 192,023 +0.01(+0.31%)
Oct 17, 2008 4.693 4.977 4.578 4.645 436,107 -0.18(-3.78%)
Oct 16, 2008 4.482 4.828 4.401 4.828 483,882 +0.34(+7.59%)
Oct 15, 2008 4.953 5.063 4.487 4.487 274,461 -0.47(-9.40%)
Oct 14, 2008 5.217 5.332 4.828 4.953 226,705 -0.32(-6.10%)
Oct 13, 2008 5.346 5.485 5.053 5.274 355,845 +0.12(+2.23%)
Oct 10, 2008 4.698 5.159 4.626 5.159 635,788 +0.41(+8.59%)
Oct 09, 2008 5.063 5.087 4.751 4.751 313,042 -0.31(-6.07%)
Oct 08, 2008 4.780 5.241 4.780 5.058 409,745 +0.12(+2.43%)
Oct 07, 2008 5.106 5.279 4.914 4.938 478,939 -0.11(-2.19%)
Oct 06, 2008 5.341 5.418 4.964 5.049 557,930 -0.39(-7.15%)
Oct 03, 2008 5.639 5.644 5.413 5.437 0 -0.15(-2.66%)
Oct 02, 2008 5.605 5.644 5.485 5.586 324,457 -0.05(-0.94%)
Oct 01, 2008 5.495 5.663 5.442 5.639 463,007 +0.15(+2.71%)
Sep 30, 2008 5.524 5.610 5.269 5.490 424,407 +0.02(+0.44%)
Sep 29, 2008 5.509 5.639 5.466 5.466 395,911 -0.17(-2.98%)
Sep 26, 2008 5.538 5.648 5.538 5.634 0 +0.01(+0.17%)
Sep 25, 2008 5.557 5.639 5.514 5.624 200,012 +0.09(+1.65%)
Sep 24, 2008 5.456 5.591 5.384 5.533 437,368 +0.01(+0.26%)
Sep 23, 2008 5.586 5.735 5.466 5.519 373,171 -0.09(-1.54%)
Sep 22, 2008 5.576 5.725 5.279 5.605 544,974 -0.04(-0.68%)
Sep 19, 2008 6.421 6.589 5.480 5.644 0 -0.36(-5.92%)
Sep 18, 2008 5.836 6.109 5.663 5.999 1,039,489 +0.26(+4.52%)
Sep 17, 2008 5.740 5.984 5.615 5.740 516,095 -0.09(-1.48%)
Sep 16, 2008 5.404 5.826 5.375 5.826 338,220 +0.34(+6.12%)
Sep 15, 2008 5.591 5.821 5.423 5.490 231,358 -0.15(-2.72%)
Sep 12, 2008 5.562 5.648 5.404 5.644 245,082 +0.04(+0.68%)
Sep 11, 2008 5.572 5.634 5.466 5.605 201,727 -0.03(-0.60%)
Sep 10, 2008 5.653 5.898 5.524 5.639 251,212 +0.00(+0.09%)
Sep 09, 2008 5.778 6.047 5.620 5.634 401,198 -0.12(-2.17%)
Sep 08, 2008 5.514 5.797 5.370 5.759 311,035 +0.35(+6.48%)
Sep 05, 2008 5.514 5.514 5.269 5.408 0 -0.14(-2.51%)
Sep 04, 2008 5.629 5.639 5.356 5.548 430,314 -0.10(-1.70%)
Sep 03, 2008 5.279 5.663 5.173 5.644 416,109 +0.37(+7.01%)
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.