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

Haverty Furniture Companies (NY: HVT )

27.21 +0.93 (+3.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2008 4.379 4.417 4.252 4.295 206,362 -0.07(-1.51%)
Apr 29, 2008 4.398 4.431 4.295 4.360 85,397 -0.04(-0.86%)
Apr 28, 2008 4.351 4.464 4.276 4.398 82,423 +0.03(+0.75%)
Apr 25, 2008 4.346 4.412 4.200 4.365 124,425 +0.02(+0.43%)
Apr 24, 2008 4.351 4.384 4.205 4.346 408,648 +0.04(+0.98%)
Apr 23, 2008 4.238 4.360 4.177 4.304 186,207 +0.08(+1.89%)
Apr 22, 2008 4.285 4.313 4.125 4.224 263,941 -0.08(-1.97%)
Apr 21, 2008 4.257 4.342 4.248 4.309 177,304 +0.01(+0.22%)
Apr 18, 2008 4.318 4.360 4.238 4.299 284,873 -0.00(-0.11%)
Apr 17, 2008 4.332 4.342 4.229 4.304 278,346 -0.04(-0.87%)
Apr 16, 2008 4.304 4.365 4.285 4.342 224,368 +0.07(+1.65%)
Apr 15, 2008 4.389 4.389 4.262 4.271 273,163 -0.11(-2.47%)
Apr 14, 2008 4.370 4.422 4.356 4.379 187,883 +0.00(+0.11%)
Apr 11, 2008 4.393 4.464 4.360 4.375 274,090 -0.08(-1.80%)
Apr 10, 2008 4.450 4.666 4.431 4.454 449,001 -0.00(-0.11%)
Apr 09, 2008 4.643 4.643 4.436 4.459 230,240 -0.19(-4.15%)
Apr 08, 2008 4.591 4.690 4.530 4.652 183,894 +0.03(+0.61%)
Apr 07, 2008 4.835 4.835 4.553 4.624 328,672 -0.19(-3.91%)
Apr 04, 2008 4.991 5.259 4.652 4.812 471,111 -0.24(-4.84%)
Apr 03, 2008 5.198 5.216 4.850 5.057 236,193 -0.20(-3.76%)
Apr 02, 2008 5.155 5.268 4.995 5.254 361,412 +0.08(+1.55%)
Apr 01, 2008 5.052 5.184 5.047 5.174 339,514 +0.17(+3.38%)
Mar 31, 2008 4.958 5.127 4.953 5.005 362,326 +0.03(+0.66%)
Mar 28, 2008 4.864 5.089 4.803 4.972 350,869 +0.09(+1.93%)
Mar 27, 2008 5.188 5.188 4.854 4.878 204,304 -0.30(-5.73%)
Mar 26, 2008 5.169 5.174 4.995 5.174 308,688 +0.00(+0.00%)
Mar 25, 2008 5.184 5.245 4.911 5.174 362,049 -0.08(-1.43%)
Mar 24, 2008 4.793 5.249 4.685 5.249 504,998 +0.55(+11.71%)
Mar 21, 2008 4.666 4.831 4.633 4.699 977,088 +0.00(+0.00%)
Mar 20, 2008 4.666 4.831 4.633 4.699 977,088 +0.05(+1.01%)
Mar 19, 2008 4.807 4.807 4.652 4.652 197,075 -0.07(-1.49%)
Mar 18, 2008 4.553 4.774 4.534 4.723 423,277 +0.29(+6.47%)
Mar 17, 2008 4.285 4.577 4.238 4.436 196,650 +0.03(+0.75%)
Mar 14, 2008 4.563 4.596 4.356 4.403 406,269 -0.12(-2.70%)
Mar 13, 2008 4.360 4.680 4.299 4.525 643,100 +0.09(+2.12%)
Mar 12, 2008 4.741 4.821 4.365 4.431 413,572 -0.23(-4.94%)
Mar 11, 2008 4.563 4.774 4.539 4.661 364,813 +0.20(+4.54%)
Mar 10, 2008 4.389 4.563 4.332 4.459 407,545 +0.11(+2.60%)
Mar 07, 2008 4.276 4.525 4.252 4.346 274,885 +0.03(+0.65%)
Mar 06, 2008 4.525 4.553 4.191 4.318 472,599 -0.23(-4.97%)
Mar 05, 2008 4.520 4.581 4.393 4.544 395,639 +0.04(+0.84%)
Mar 04, 2008 4.407 4.591 4.365 4.506 298,909 +0.05(+1.05%)
Mar 03, 2008 4.610 4.666 4.351 4.459 704,753 -0.16(-3.46%)
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%)
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.