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

Haverty Furniture Companies (NY: HVT )

27.68 -0.94 (-3.27%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 4, 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, 2008 5.055 5.228 5.050 5.103 355,342 +0.03(+0.66%)
Mar 28, 2008 4.959 5.190 4.897 5.070 344,106 +0.10(+1.93%)
Mar 27, 2008 5.290 5.290 4.950 4.974 200,365 -0.30(-5.73%)
Mar 26, 2008 5.271 5.276 5.094 5.276 302,738 +0.00(+0.00%)
Mar 25, 2008 5.285 5.348 5.007 5.276 355,070 -0.08(-1.43%)
Mar 24, 2008 4.887 5.353 4.777 5.353 495,264 +0.56(+11.71%)
Mar 21, 2008 4.758 4.926 4.724 4.791 958,253 +0.00(+0.00%)
Mar 20, 2008 4.758 4.926 4.724 4.791 958,253 +0.05(+1.01%)
Mar 19, 2008 4.902 4.902 4.743 4.743 193,277 -0.07(-1.49%)
Mar 18, 2008 4.643 4.868 4.624 4.815 415,118 +0.29(+6.47%)
Mar 17, 2008 4.369 4.667 4.321 4.523 192,860 +0.03(+0.75%)
Mar 14, 2008 4.652 4.686 4.441 4.489 398,438 -0.12(-2.70%)
Mar 13, 2008 4.446 4.772 4.384 4.614 630,704 +0.10(+2.12%)
Mar 12, 2008 4.835 4.916 4.451 4.518 405,600 -0.24(-4.94%)
Mar 11, 2008 4.652 4.868 4.628 4.753 357,781 +0.21(+4.54%)
Mar 10, 2008 4.475 4.652 4.417 4.547 399,689 +0.12(+2.60%)
Mar 07, 2008 4.360 4.614 4.336 4.432 269,587 +0.03(+0.65%)
Mar 06, 2008 4.614 4.643 4.273 4.403 463,489 -0.23(-4.97%)
Mar 05, 2008 4.609 4.672 4.480 4.633 388,013 +0.04(+0.84%)
Mar 04, 2008 4.494 4.681 4.451 4.595 293,147 +0.05(+1.05%)
Mar 03, 2008 4.700 4.758 4.437 4.547 691,168 -0.16(-3.46%)
Feb 29, 2008 4.715 4.916 4.614 4.710 757,443 -0.10(-2.00%)
Feb 28, 2008 4.758 4.916 4.643 4.806 1,024,555 +0.00(+0.10%)
Feb 27, 2008 4.801 4.940 4.724 4.801 394,393 -0.06(-1.28%)
Feb 26, 2008 4.883 4.988 4.854 4.863 469,327 -0.06(-1.17%)
Feb 25, 2008 4.729 4.926 4.648 4.921 441,953 +0.12(+2.60%)
Feb 22, 2008 4.652 5.007 4.652 4.796 1,131,098 +0.42(+9.65%)
Feb 21, 2008 4.767 4.796 4.369 4.374 336,514 -0.36(-7.69%)
Feb 20, 2008 4.317 4.739 4.317 4.739 198,697 +0.41(+9.41%)
Feb 19, 2008 4.537 4.542 4.317 4.331 188,273 -0.12(-2.80%)
Feb 18, 2008 4.480 4.571 4.413 4.456 0 +0.00(+0.00%)
Feb 15, 2008 4.480 4.571 4.413 4.456 178,473 -0.05(-1.06%)
Feb 14, 2008 4.801 4.801 4.413 4.504 280,011 -0.28(-5.91%)
Feb 13, 2008 4.791 4.887 4.748 4.787 260,621 +0.05(+1.01%)
Feb 12, 2008 4.672 4.825 4.667 4.739 321,919 +0.08(+1.75%)
Feb 11, 2008 4.413 4.811 4.345 4.657 410,114 +0.26(+6.00%)
Feb 08, 2008 4.446 4.638 4.297 4.393 338,391 -0.09(-1.93%)
Feb 07, 2008 4.360 4.580 4.273 4.480 725,570 +0.10(+2.30%)
Feb 06, 2008 4.595 4.643 4.365 4.379 375,503 -0.16(-3.59%)
Feb 05, 2008 4.614 4.734 4.523 4.542 267,992 -0.17(-3.66%)
Feb 04, 2008 4.777 4.878 4.667 4.715 181,705 -0.07(-1.40%)
Feb 01, 2008 4.854 4.916 4.547 4.782 495,806 -0.12(-2.54%)
Jan 31, 2008 4.556 4.935 4.480 4.907 376,546 +0.28(+6.01%)
Jan 30, 2008 4.902 4.902 4.604 4.628 378,005 -0.32(-6.40%)
Jan 29, 2008 4.662 4.945 4.556 4.945 575,244 +0.32(+6.84%)
Jan 28, 2008 4.614 4.734 4.437 4.628 419,288 +0.02(+0.52%)
Jan 25, 2008 4.743 4.878 4.499 4.604 341,318 -0.06(-1.34%)
Jan 24, 2008 4.940 5.036 4.648 4.667 584,524 -0.34(-6.80%)
Jan 23, 2008 4.374 5.050 4.201 5.007 1,061,924 +0.54(+12.02%)
Jan 22, 2008 3.909 4.542 3.861 4.470 637,657 +0.39(+9.65%)
Jan 21, 2008 4.058 4.216 3.962 4.077 0 +0.00(+0.00%)
Jan 18, 2008 4.058 4.216 3.962 4.077 430,547 +0.07(+1.80%)
Jan 17, 2008 4.230 4.249 3.995 4.005 346,105 -0.22(-5.22%)
Jan 16, 2008 3.875 4.393 3.875 4.225 402,816 +0.34(+8.63%)
Jan 15, 2008 4.029 4.029 3.875 3.890 362,785 -0.16(-3.91%)
Jan 14, 2008 4.077 4.130 3.990 4.048 776,861 +0.05(+1.20%)
Jan 11, 2008 4.014 4.106 3.885 4.000 477,250 -0.05(-1.30%)
Jan 10, 2008 3.602 4.245 3.458 4.053 957,071 +0.42(+11.48%)
Jan 09, 2008 3.885 3.938 3.564 3.636 1,078,946 -0.25(-6.42%)
Jan 08, 2008 3.957 4.101 3.885 3.885 580,077 -0.07(-1.70%)
Jan 07, 2008 3.770 3.952 3.765 3.952 560,857 +0.19(+5.10%)
Jan 04, 2008 3.703 3.895 3.703 3.760 1,690,198 -0.13(-3.45%)
Jan 03, 2008 4.062 4.062 3.895 3.895 421,300 -0.10(-2.52%)
Jan 02, 2008 4.273 4.317 3.995 3.995 338,599 -0.32(-7.34%)
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.