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

Haverty Furniture Companies (NY: HVT )

27.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2003 4.895 5.226 4.703 5.159 151,698 +0.22(+4.37%)
Mar 28, 2003 5.236 5.236 4.799 4.943 236,716 -0.29(-5.50%)
Mar 27, 2003 5.183 5.245 5.140 5.231 55,428 +0.02(+0.37%)
Mar 26, 2003 5.212 5.303 5.140 5.212 121,692 +0.00(+0.00%)
Mar 25, 2003 5.183 5.255 5.111 5.212 85,642 +0.05(+1.02%)
Mar 24, 2003 5.073 5.231 5.058 5.159 191,915 +0.09(+1.70%)
Mar 21, 2003 4.938 5.073 4.929 5.073 157,949 +0.18(+3.73%)
Mar 20, 2003 4.775 4.895 4.770 4.890 120,025 +0.09(+1.90%)
Mar 19, 2003 4.823 4.837 4.780 4.799 100,020 +0.00(+0.00%)
Mar 18, 2003 4.732 4.837 4.703 4.799 231,089 +0.12(+2.46%)
Mar 17, 2003 4.655 4.693 4.617 4.684 199,624 +0.00(+0.10%)
Mar 14, 2003 4.727 4.727 4.665 4.679 39,591 -0.02(-0.41%)
Mar 13, 2003 4.549 4.717 4.549 4.698 195,665 +0.20(+4.37%)
Mar 12, 2003 4.645 4.645 4.501 4.501 127,526 -0.15(-3.30%)
Mar 11, 2003 4.593 4.746 4.593 4.655 93,977 +0.07(+1.46%)
Mar 10, 2003 4.799 4.799 4.535 4.588 246,301 -0.16(-3.43%)
Mar 07, 2003 4.785 4.919 4.487 4.751 425,297 -0.23(-4.62%)
Mar 06, 2003 4.991 5.154 4.919 4.981 101,896 -0.06(-1.14%)
Mar 05, 2003 5.159 5.173 5.015 5.039 80,016 -0.12(-2.33%)
Mar 04, 2003 5.231 5.245 5.111 5.159 95,228 -0.06(-1.10%)
Mar 03, 2003 5.207 5.231 5.106 5.217 47,509 +0.01(+0.18%)
Feb 28, 2003 5.284 5.303 5.183 5.207 101,479 -0.07(-1.36%)
Feb 27, 2003 5.183 5.279 5.183 5.279 59,595 +0.14(+2.80%)
Feb 26, 2003 5.231 5.231 5.121 5.135 40,008 -0.13(-2.46%)
Feb 25, 2003 5.255 5.279 5.087 5.264 61,887 +0.01(+0.18%)
Feb 24, 2003 5.336 5.399 5.231 5.255 195,249 -0.08(-1.53%)
Feb 21, 2003 5.274 5.437 5.274 5.336 103,771 +0.06(+1.18%)
Feb 20, 2003 5.375 5.380 5.255 5.274 66,263 -0.12(-2.31%)
Feb 19, 2003 5.519 5.519 5.236 5.399 153,782 -0.10(-1.75%)
Feb 18, 2003 5.404 5.500 5.404 5.495 319,650 +0.12(+2.32%)
Feb 14, 2003 5.245 5.418 5.245 5.370 178,787 +0.12(+2.38%)
Feb 13, 2003 5.423 5.432 5.241 5.245 92,102 -0.18(-3.27%)
Feb 12, 2003 5.432 5.480 5.375 5.423 53,552 -0.07(-1.22%)
Feb 11, 2003 5.519 5.557 5.370 5.490 62,513 -0.03(-0.52%)
Feb 10, 2003 5.447 5.519 5.284 5.519 100,020 +0.09(+1.59%)
Feb 07, 2003 5.576 5.615 5.432 5.432 65,013 -0.16(-2.92%)
Feb 06, 2003 5.720 5.730 5.519 5.596 139,820 -0.13(-2.26%)
Feb 05, 2003 5.682 5.840 5.653 5.725 104,188 +0.04(+0.76%)
Feb 04, 2003 5.783 5.802 5.591 5.682 74,598 -0.12(-2.07%)
Feb 03, 2003 5.951 5.960 5.788 5.802 65,013 -0.15(-2.50%)
Jan 31, 2003 5.840 5.951 5.711 5.951 129,193 +0.11(+1.89%)
Jan 30, 2003 6.090 6.143 5.840 5.840 175,453 -0.20(-3.34%)
Jan 29, 2003 5.831 6.071 5.759 6.042 134,403 +0.24(+4.05%)
Jan 28, 2003 5.802 5.903 5.716 5.807 128,151 +0.02(+0.42%)
Jan 27, 2003 5.807 5.888 5.744 5.783 127,318 -0.05(-0.82%)
Jan 24, 2003 5.788 5.836 5.687 5.831 99,187 +0.05(+0.83%)
Jan 23, 2003 5.807 5.855 5.663 5.783 118,983 +0.00(+0.08%)
Jan 22, 2003 5.831 5.831 5.764 5.778 128,776 -0.05(-0.91%)
Jan 21, 2003 5.869 5.903 5.797 5.831 78,766 -0.01(-0.16%)
Jan 17, 2003 5.917 5.936 5.840 5.840 123,150 -0.09(-1.46%)
Jan 16, 2003 5.903 5.951 5.802 5.927 134,611 +0.02(+0.41%)
Jan 15, 2003 5.903 5.951 5.812 5.903 176,911 +0.01(+0.16%)
Jan 14, 2003 5.922 5.922 5.768 5.893 111,273 -0.04(-0.65%)
Jan 13, 2003 5.821 5.932 5.744 5.932 239,424 +0.16(+2.74%)
Jan 10, 2003 5.975 5.975 5.615 5.773 600,958 -0.45(-7.18%)
Jan 09, 2003 6.143 6.383 6.143 6.220 174,411 +0.08(+1.33%)
Jan 08, 2003 6.239 6.272 6.138 6.138 64,805 -0.12(-1.84%)
Jan 07, 2003 6.335 6.359 6.066 6.253 197,332 -0.10(-1.59%)
Jan 06, 2003 6.431 6.455 6.248 6.354 123,775 -0.05(-0.82%)
Jan 03, 2003 6.392 6.416 6.215 6.407 159,199 +0.01(+0.23%)
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.