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 29, 2008 4.624 4.821 4.525 4.619 772,331 -0.09(-2.00%)
Feb 28, 2008 4.666 4.821 4.553 4.713 1,044,693 +0.00(+0.10%)
Feb 27, 2008 4.708 4.845 4.633 4.708 402,145 -0.06(-1.28%)
Feb 26, 2008 4.788 4.892 4.760 4.770 478,552 -0.06(-1.17%)
Feb 25, 2008 4.638 4.831 4.558 4.826 450,640 +0.12(+2.60%)
Feb 22, 2008 4.563 4.911 4.563 4.704 1,153,329 +0.41(+9.65%)
Feb 21, 2008 4.676 4.704 4.285 4.290 343,128 -0.36(-7.69%)
Feb 20, 2008 4.233 4.647 4.233 4.647 202,603 +0.40(+9.41%)
Feb 19, 2008 4.450 4.454 4.233 4.248 191,973 -0.12(-2.80%)
Feb 18, 2008 4.393 4.483 4.327 4.370 0 +0.00(+0.00%)
Feb 15, 2008 4.393 4.483 4.327 4.370 181,981 -0.05(-1.07%)
Feb 14, 2008 4.708 4.708 4.327 4.417 285,515 -0.28(-5.91%)
Feb 13, 2008 4.699 4.793 4.657 4.694 265,744 +0.05(+1.01%)
Feb 12, 2008 4.581 4.732 4.577 4.647 328,247 +0.08(+1.75%)
Feb 11, 2008 4.327 4.718 4.262 4.567 418,174 +0.26(+6.00%)
Feb 08, 2008 4.360 4.549 4.215 4.309 345,042 -0.08(-1.93%)
Feb 07, 2008 4.276 4.492 4.191 4.393 739,831 +0.10(+2.30%)
Feb 06, 2008 4.506 4.553 4.280 4.295 382,884 -0.16(-3.59%)
Feb 05, 2008 4.525 4.643 4.436 4.454 273,259 -0.17(-3.66%)
Feb 04, 2008 4.685 4.784 4.577 4.624 185,276 -0.07(-1.40%)
Feb 01, 2008 4.760 4.821 4.459 4.690 505,551 -0.12(-2.54%)
Jan 31, 2008 4.469 4.840 4.393 4.812 383,947 +0.27(+6.01%)
Jan 30, 2008 4.807 4.807 4.516 4.539 385,435 -0.31(-6.40%)
Jan 29, 2008 4.572 4.850 4.469 4.850 586,550 +0.31(+6.84%)
Jan 28, 2008 4.525 4.643 4.351 4.539 427,529 +0.02(+0.52%)
Jan 25, 2008 4.652 4.784 4.412 4.516 348,027 -0.06(-1.34%)
Jan 24, 2008 4.845 4.939 4.558 4.577 596,013 -0.33(-6.80%)
Jan 23, 2008 4.290 4.953 4.121 4.911 1,082,796 +0.53(+12.02%)
Jan 22, 2008 3.834 4.454 3.787 4.384 650,190 +0.39(+9.65%)
Jan 21, 2008 3.979 4.135 3.885 3.998 0 +0.00(+0.00%)
Jan 18, 2008 3.979 4.135 3.885 3.998 439,009 +0.07(+1.80%)
Jan 17, 2008 4.149 4.168 3.918 3.928 352,908 -0.22(-5.22%)
Jan 16, 2008 3.801 4.309 3.801 4.144 410,734 +0.33(+8.63%)
Jan 15, 2008 3.951 3.951 3.801 3.815 369,915 -0.16(-3.91%)
Jan 14, 2008 3.998 4.050 3.914 3.970 792,130 +0.05(+1.20%)
Jan 11, 2008 3.937 4.026 3.810 3.923 486,630 -0.05(-1.30%)
Jan 10, 2008 3.533 4.163 3.391 3.975 975,882 +0.41(+11.48%)
Jan 09, 2008 3.810 3.862 3.495 3.565 1,100,153 -0.24(-6.42%)
Jan 08, 2008 3.881 4.022 3.810 3.810 591,478 -0.07(-1.70%)
Jan 07, 2008 3.697 3.876 3.692 3.876 571,881 +0.19(+5.10%)
Jan 04, 2008 3.631 3.819 3.631 3.688 1,723,418 -0.13(-3.45%)
Jan 03, 2008 3.984 3.984 3.819 3.819 429,580 -0.10(-2.52%)
Jan 02, 2008 4.191 4.233 3.918 3.918 345,254 -0.31(-7.34%)
Jan 01, 2008 4.393 4.431 4.116 4.229 0 +0.00(+0.00%)
Dec 31, 2007 4.393 4.431 4.116 4.229 507,073 -0.18(-4.06%)
Dec 28, 2007 4.332 4.567 4.332 4.407 349,931 +0.09(+2.07%)
Dec 27, 2007 4.596 4.614 4.295 4.318 208,343 -0.28(-6.04%)
Dec 26, 2007 4.718 4.760 4.379 4.596 375,443 -0.15(-3.08%)
Dec 24, 2007 4.803 4.915 4.713 4.741 130,110 -0.12(-2.42%)
Dec 21, 2007 4.422 4.859 4.384 4.859 1,121,865 +0.51(+11.68%)
Dec 20, 2007 4.384 4.450 4.243 4.351 731,068 +0.02(+0.43%)
Dec 19, 2007 4.191 4.356 4.191 4.332 367,470 +0.14(+3.37%)
Dec 18, 2007 3.965 4.205 3.951 4.191 470,048 +0.24(+6.20%)
Dec 17, 2007 3.885 4.022 3.885 3.946 372,254 +0.07(+1.82%)
Dec 14, 2007 3.843 3.946 3.843 3.876 377,571 -0.06(-1.55%)
Dec 13, 2007 3.979 3.979 3.848 3.937 295,294 -0.09(-2.22%)
Dec 12, 2007 3.975 4.083 3.909 4.026 290,405 +0.13(+3.38%)
Dec 11, 2007 4.050 4.196 3.843 3.895 330,585 -0.21(-5.15%)
Dec 10, 2007 3.928 4.196 3.904 4.106 402,655 +0.16(+4.05%)
Dec 07, 2007 3.876 3.965 3.866 3.946 268,933 +0.02(+0.60%)
Dec 06, 2007 3.909 3.994 3.763 3.923 361,624 -0.02(-0.48%)
Dec 05, 2007 3.951 3.951 3.881 3.942 274,035 +0.05(+1.33%)
Dec 04, 2007 3.787 3.909 3.768 3.890 525,323 +0.10(+2.73%)
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.