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, 2011 6.357 6.439 6.255 6.424 69,839 +0.08(+1.30%)
Mar 30, 2011 6.342 6.342 6.342 6.342 65,420 +0.03(+0.46%)
Mar 29, 2011 6.240 6.434 6.109 6.313 77,823 +0.10(+1.64%)
Mar 28, 2011 6.279 6.434 6.206 6.211 114,547 -0.02(-0.39%)
Mar 25, 2011 6.235 6.429 6.085 6.235 79,494 +0.06(+1.02%)
Mar 24, 2011 6.168 6.245 6.139 6.172 50,233 +0.08(+1.27%)
Mar 23, 2011 6.013 6.143 5.799 6.095 122,972 +0.08(+1.37%)
Mar 22, 2011 6.206 6.206 5.935 6.013 89,274 -0.15(-2.44%)
Mar 21, 2011 6.066 6.202 6.017 6.163 135,226 +0.43(+7.52%)
Mar 18, 2011 5.538 5.736 5.446 5.732 351,061 +0.30(+5.44%)
Mar 17, 2011 5.707 5.707 5.412 5.436 62,161 -0.04(-0.80%)
Mar 16, 2011 5.625 5.664 5.455 5.480 94,766 -0.18(-3.25%)
Mar 15, 2011 5.659 5.804 5.615 5.664 66,933 -0.14(-2.42%)
Mar 14, 2011 5.722 5.853 5.722 5.804 68,574 +0.02(+0.34%)
Mar 11, 2011 5.906 5.906 5.770 5.785 72,037 -0.15(-2.45%)
Mar 10, 2011 6.042 6.090 5.896 5.930 124,634 -0.18(-3.01%)
Mar 09, 2011 6.105 6.211 6.076 6.114 45,531 +0.02(+0.32%)
Mar 08, 2011 5.891 6.269 5.814 6.095 89,135 +0.26(+4.40%)
Mar 07, 2011 6.013 6.022 5.814 5.838 74,813 -0.18(-2.98%)
Mar 04, 2011 6.047 6.105 5.814 6.017 85,645 -0.04(-0.72%)
Mar 03, 2011 5.916 6.158 5.916 6.061 141,842 +0.19(+3.30%)
Mar 02, 2011 6.080 6.080 5.780 5.867 139,967 -0.24(-3.96%)
Mar 01, 2011 6.434 6.618 6.042 6.109 180,938 -0.33(-5.19%)
Feb 28, 2011 6.531 6.584 6.202 6.444 195,217 -0.03(-0.52%)
Feb 25, 2011 6.303 6.531 6.269 6.478 93,790 +0.18(+2.85%)
Feb 24, 2011 6.143 6.318 6.129 6.298 87,798 +0.14(+2.20%)
Feb 23, 2011 6.211 6.332 6.109 6.163 147,193 -0.03(-0.55%)
Feb 22, 2011 6.187 6.313 6.134 6.197 136,058 -0.07(-1.08%)
Feb 18, 2011 6.085 6.366 6.022 6.265 92,912 +0.19(+3.19%)
Feb 17, 2011 5.872 6.119 5.838 6.071 100,285 +0.18(+3.04%)
Feb 16, 2011 5.843 5.901 5.799 5.891 79,773 +0.09(+1.50%)
Feb 15, 2011 6.003 6.025 5.804 5.804 109,701 -0.20(-3.39%)
Feb 14, 2011 6.017 6.095 5.979 6.008 44,561 -0.03(-0.48%)
Feb 11, 2011 5.853 6.037 5.814 6.037 111,371 +0.17(+2.98%)
Feb 10, 2011 5.824 5.925 5.814 5.862 61,579 -0.02(-0.33%)
Feb 09, 2011 5.901 5.954 5.824 5.882 33,500 -0.06(-0.98%)
Feb 08, 2011 5.998 6.051 5.824 5.940 38,739 -0.05(-0.81%)
Feb 07, 2011 5.814 6.071 5.775 5.988 27,659 +0.20(+3.43%)
Feb 04, 2011 5.925 5.945 5.775 5.790 47,410 -0.12(-2.05%)
Feb 03, 2011 5.795 5.940 5.795 5.911 45,273 +0.09(+1.50%)
Feb 02, 2011 5.974 6.085 5.799 5.824 75,164 -0.16(-2.67%)
Feb 01, 2011 5.911 6.037 5.848 5.984 90,766 +0.15(+2.57%)
Jan 31, 2011 5.853 5.954 5.785 5.833 72,599 +0.03(+0.50%)
Jan 28, 2011 6.124 6.143 5.785 5.804 142,620 -0.34(-5.52%)
Jan 27, 2011 6.148 6.172 6.059 6.143 35,987 -0.00(-0.08%)
Jan 26, 2011 6.114 6.245 5.959 6.148 79,197 +0.07(+1.20%)
Jan 25, 2011 6.192 6.214 6.037 6.076 107,717 -0.15(-2.41%)
Jan 24, 2011 6.197 6.323 6.197 6.226 58,638 +0.05(+0.78%)
Jan 21, 2011 6.221 6.308 6.139 6.177 110,706 -0.01(-0.16%)
Jan 20, 2011 6.187 6.284 6.177 6.187 174,655 -0.02(-0.31%)
Jan 19, 2011 6.284 6.284 6.192 6.206 99,682 -0.10(-1.61%)
Jan 18, 2011 6.260 6.323 6.185 6.308 78,293 +0.00(+0.08%)
Jan 14, 2011 6.381 6.381 6.216 6.303 77,430 -0.06(-0.91%)
Jan 13, 2011 6.265 6.415 6.231 6.361 51,513 +0.11(+1.78%)
Jan 12, 2011 6.279 6.405 6.202 6.250 80,772 +0.03(+0.55%)
Jan 11, 2011 6.216 6.231 6.022 6.216 147,934 +0.03(+0.55%)
Jan 10, 2011 6.143 6.274 6.037 6.182 194,061 -0.01(-0.16%)
Jan 07, 2011 6.395 6.478 6.114 6.192 164,265 -0.17(-2.74%)
Jan 06, 2011 6.395 6.424 6.298 6.366 138,700 -0.01(-0.15%)
Jan 05, 2011 6.298 6.439 6.260 6.376 115,604 +0.10(+1.62%)
Jan 04, 2011 6.570 6.638 6.134 6.274 259,943 -0.33(-4.99%)
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.