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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2012 8.214 8.593 8.214 8.469 181,479 +0.24(+2.90%)
Dec 28, 2012 8.079 8.334 8.079 8.230 106,981 +0.12(+1.54%)
Dec 27, 2012 8.142 8.162 8.017 8.105 207,344 -0.04(-0.45%)
Dec 26, 2012 8.168 8.251 8.100 8.142 180,953 -0.02(-0.25%)
Dec 24, 2012 8.131 8.256 7.825 8.162 101,699 +0.01(+0.13%)
Dec 21, 2012 8.090 8.245 8.090 8.152 564,756 +0.00(+0.00%)
Dec 20, 2012 8.230 8.245 8.105 8.152 193,294 -0.08(-1.01%)
Dec 19, 2012 8.292 8.318 8.235 8.235 109,362 -0.06(-0.75%)
Dec 18, 2012 8.277 8.344 8.226 8.297 210,452 +0.02(+0.19%)
Dec 17, 2012 8.287 8.334 8.225 8.282 187,640 +0.08(+1.01%)
Dec 14, 2012 8.168 8.277 8.074 8.199 161,810 +0.03(+0.32%)
Dec 13, 2012 8.230 8.329 8.074 8.173 274,444 -0.09(-1.07%)
Dec 12, 2012 8.978 8.978 8.157 8.261 368,463 -0.71(-7.87%)
Dec 11, 2012 8.957 9.113 8.921 8.967 257,384 +0.10(+1.11%)
Dec 10, 2012 8.786 8.926 8.734 8.869 179,145 +0.08(+0.89%)
Dec 07, 2012 8.780 8.879 8.713 8.791 119,203 +0.05(+0.53%)
Dec 06, 2012 8.718 8.744 8.515 8.744 168,306 +0.01(+0.12%)
Dec 05, 2012 8.967 8.967 8.708 8.734 166,170 -0.17(-1.92%)
Dec 04, 2012 8.786 8.957 8.739 8.905 337,147 +0.21(+2.39%)
Nov 30, 2012 8.635 8.786 8.635 8.697 343,853 -0.08(-0.89%)
Nov 29, 2012 8.946 8.946 8.676 8.775 482,834 -0.09(-1.05%)
Nov 28, 2012 8.734 9.149 8.718 8.869 356,819 +0.05(+0.59%)
Nov 27, 2012 8.479 8.863 8.334 8.817 374,988 +0.41(+4.81%)
Nov 26, 2012 8.490 8.516 8.256 8.412 258,361 -0.12(-1.40%)
Nov 23, 2012 8.458 8.536 8.292 8.531 76,142 +0.12(+1.42%)
Nov 21, 2012 8.188 8.515 8.136 8.412 372,669 +0.28(+3.38%)
Nov 20, 2012 7.830 8.161 7.783 8.136 295,296 +0.29(+3.72%)
Nov 19, 2012 7.635 7.874 7.572 7.844 859,496 +0.30(+4.00%)
Nov 16, 2012 7.484 7.577 7.357 7.542 349,680 -0.03(-0.45%)
Nov 15, 2012 7.299 7.640 6.987 7.577 638,823 +0.16(+2.17%)
Nov 14, 2012 7.275 7.440 7.163 7.416 351,457 +0.18(+2.42%)
Nov 13, 2012 7.465 7.581 7.090 7.241 527,068 -0.24(-3.25%)
Nov 12, 2012 7.445 7.547 7.391 7.484 220,452 +0.09(+1.18%)
Nov 09, 2012 7.430 7.606 7.299 7.396 126,983 -0.09(-1.24%)
Nov 08, 2012 7.479 7.572 7.328 7.489 172,284 +0.02(+0.26%)
Nov 07, 2012 7.460 7.596 7.416 7.469 224,483 -0.09(-1.16%)
Nov 06, 2012 7.465 7.601 7.465 7.557 225,810 -0.04(-0.58%)
Nov 05, 2012 7.265 7.606 7.265 7.601 241,012 +0.27(+3.72%)
Nov 02, 2012 7.357 7.382 7.250 7.328 212,426 +0.02(+0.27%)
Nov 01, 2012 7.304 7.353 7.226 7.309 170,530 +0.00(+0.00%)
Oct 31, 2012 7.265 7.309 7.109 7.309 58,528 +0.03(+0.40%)
Oct 26, 2012 7.406 7.279 7.279 7.279 58,325 -0.11(-1.45%)
Oct 25, 2012 7.304 7.450 7.275 7.387 80,113 +0.09(+1.20%)
Oct 24, 2012 7.304 7.304 7.226 7.299 28,421 +0.00(+0.00%)
Oct 23, 2012 7.143 7.304 7.086 7.299 37,683 +0.02(+0.33%)
Oct 19, 2012 7.401 7.401 7.114 7.275 123,863 -0.20(-2.73%)
Oct 18, 2012 7.401 7.620 7.338 7.479 117,941 +0.09(+1.25%)
Oct 17, 2012 7.353 7.533 7.251 7.387 103,172 +0.07(+0.93%)
Oct 16, 2012 7.323 7.474 7.284 7.318 103,191 +0.06(+0.87%)
Oct 15, 2012 7.289 7.304 7.231 7.255 68,664 +0.01(+0.13%)
Oct 12, 2012 7.245 7.353 7.231 7.245 98,453 +0.00(+0.07%)
Oct 11, 2012 7.177 7.552 7.060 7.241 237,972 +0.19(+2.62%)
Oct 10, 2012 6.739 7.060 6.676 7.055 160,752 +0.35(+5.15%)
Oct 09, 2012 6.749 6.788 6.622 6.710 38,071 -0.01(-0.22%)
Oct 08, 2012 6.685 6.749 6.588 6.724 46,985 -0.05(-0.72%)
Oct 05, 2012 6.817 6.856 6.739 6.773 147,551 -0.03(-0.43%)
Oct 04, 2012 6.793 6.841 6.583 6.802 138,426 +0.07(+1.01%)
Oct 03, 2012 6.817 6.817 6.681 6.734 69,703 -0.08(-1.21%)
Oct 02, 2012 6.939 6.948 6.739 6.817 65,141 -0.09(-1.27%)
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.