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: 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 (%)
Feb 28, 2005 7.568 7.644 7.484 7.620 264,681 +0.06(+0.75%)
Feb 25, 2005 7.479 7.620 7.437 7.564 215,996 +0.06(+0.82%)
Feb 24, 2005 7.644 7.644 7.347 7.503 542,330 -0.21(-2.74%)
Feb 23, 2005 7.780 7.874 7.498 7.714 416,261 +0.02(+0.24%)
Feb 22, 2005 7.893 7.973 7.568 7.695 311,239 -0.20(-2.50%)
Feb 18, 2005 7.855 7.949 7.719 7.893 225,351 +0.12(+1.51%)
Feb 17, 2005 8.086 8.095 7.775 7.775 146,052 -0.24(-2.94%)
Feb 16, 2005 8.029 8.058 7.761 8.011 244,909 +0.03(+0.35%)
Feb 15, 2005 7.888 8.062 7.808 7.982 177,091 +0.09(+1.19%)
Feb 14, 2005 7.963 8.006 7.771 7.888 132,446 -0.01(-0.18%)
Feb 11, 2005 7.949 8.048 7.733 7.902 121,817 -0.07(-0.88%)
Feb 10, 2005 7.959 8.020 7.761 7.973 159,021 +0.01(+0.18%)
Feb 09, 2005 8.302 8.307 7.954 7.959 131,809 -0.29(-3.48%)
Feb 08, 2005 8.279 8.326 8.194 8.246 119,903 +0.00(+0.00%)
Feb 07, 2005 8.288 8.302 8.217 8.246 194,099 -0.04(-0.51%)
Feb 04, 2005 8.232 8.297 8.128 8.288 159,021 +0.10(+1.26%)
Feb 03, 2005 8.293 8.302 8.090 8.185 136,698 -0.09(-1.14%)
Feb 02, 2005 8.232 8.302 8.166 8.279 82,486 +0.00(+0.06%)
Feb 01, 2005 8.354 8.354 8.147 8.274 151,793 -0.15(-1.73%)
Jan 31, 2005 8.020 8.467 8.020 8.420 194,099 +0.51(+6.42%)
Jan 28, 2005 8.090 8.114 7.879 7.912 112,462 -0.17(-2.10%)
Jan 27, 2005 8.217 8.307 8.072 8.081 128,832 -0.13(-1.55%)
Jan 26, 2005 8.043 8.232 7.996 8.208 110,124 +0.21(+2.65%)
Jan 25, 2005 7.931 8.011 7.846 7.996 110,549 +0.07(+0.83%)
Jan 24, 2005 7.926 8.039 7.874 7.931 150,730 +0.03(+0.36%)
Jan 21, 2005 8.161 8.161 7.884 7.902 74,195 -0.19(-2.33%)
Jan 20, 2005 8.279 8.279 8.090 8.090 101,833 -0.19(-2.27%)
Jan 19, 2005 8.359 8.363 8.217 8.279 194,524 -0.08(-0.96%)
Jan 18, 2005 8.250 8.377 8.185 8.359 104,596 +0.06(+0.74%)
Jan 14, 2005 8.114 8.330 8.105 8.297 102,896 +0.24(+2.98%)
Jan 13, 2005 8.410 8.443 8.020 8.058 259,153 -0.33(-3.98%)
Jan 12, 2005 8.232 8.396 8.086 8.392 186,446 +0.16(+1.94%)
Jan 11, 2005 8.232 8.274 8.048 8.232 280,838 -0.05(-0.57%)
Jan 10, 2005 8.185 8.373 8.147 8.279 147,328 +0.14(+1.68%)
Jan 07, 2005 8.316 8.439 8.142 8.142 243,634 -0.17(-2.09%)
Jan 06, 2005 8.232 8.406 8.043 8.316 436,670 +0.37(+4.62%)
Jan 05, 2005 8.072 8.109 7.855 7.949 185,383 -0.08(-0.94%)
Jan 04, 2005 8.185 8.194 8.025 8.025 156,895 -0.11(-1.39%)
Jan 03, 2005 8.749 8.749 8.081 8.138 305,924 -0.56(-6.49%)
Dec 31, 2004 8.279 8.702 8.194 8.702 221,311 +0.40(+4.82%)
Dec 30, 2004 8.316 8.396 8.156 8.302 85,038 -0.01(-0.17%)
Dec 29, 2004 8.269 8.382 8.232 8.316 108,636 +0.06(+0.68%)
Dec 28, 2004 8.156 8.467 8.156 8.260 103,533 +0.11(+1.33%)
Dec 27, 2004 8.166 8.307 8.152 8.152 192,398 +0.01(+0.17%)
Dec 23, 2004 8.090 8.185 8.072 8.138 143,927 +0.02(+0.23%)
Dec 22, 2004 7.808 8.392 7.761 8.119 731,327 +0.00(+0.06%)
Dec 21, 2004 7.996 8.185 7.996 8.114 175,391 +0.11(+1.41%)
Dec 20, 2004 8.236 8.255 7.973 8.001 183,044 -0.24(-2.86%)
Dec 17, 2004 8.434 8.462 8.222 8.236 95,030 -0.19(-2.29%)
Dec 16, 2004 8.509 8.509 8.368 8.429 69,943 -0.08(-0.94%)
Dec 15, 2004 8.678 8.702 8.420 8.509 186,658 -0.19(-2.22%)
Dec 14, 2004 8.279 8.782 8.269 8.702 223,437 +0.45(+5.47%)
Dec 13, 2004 8.359 8.382 8.128 8.250 219,398 -0.11(-1.35%)
Dec 10, 2004 8.363 8.373 8.246 8.363 111,825 -0.05(-0.56%)
Dec 09, 2004 8.344 8.537 8.232 8.410 205,367 +0.07(+0.79%)
Dec 08, 2004 8.260 8.486 8.260 8.344 293,168 +0.08(+0.97%)
Dec 07, 2004 8.843 8.867 8.255 8.265 568,905 -0.64(-7.18%)
Dec 06, 2004 8.749 8.914 8.702 8.904 954,340 +0.20(+2.27%)
Dec 03, 2004 9.281 9.337 8.693 8.707 1,753,911 -0.72(-7.63%)
Dec 02, 2004 9.840 9.901 9.361 9.426 259,578 -0.41(-4.21%)
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.