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 (%)
Apr 30, 2010 8.230 8.230 7.808 7.818 197,207 -0.43(-5.23%)
Apr 29, 2010 8.202 8.273 8.062 8.250 179,572 +0.08(+0.94%)
Apr 28, 2010 8.245 8.312 8.154 8.173 73,676 -0.00(-0.06%)
Apr 27, 2010 8.547 8.547 8.139 8.178 155,880 -0.37(-4.37%)
Apr 26, 2010 8.552 8.633 8.437 8.552 225,343 +0.02(+0.28%)
Apr 23, 2010 8.528 8.595 8.475 8.528 112,534 +0.03(+0.34%)
Apr 22, 2010 8.437 8.513 8.326 8.499 133,313 +0.01(+0.17%)
Apr 21, 2010 8.331 8.499 8.187 8.485 122,087 +0.15(+1.84%)
Apr 20, 2010 8.633 8.633 8.245 8.331 206,197 -0.30(-3.50%)
Apr 19, 2010 8.221 8.633 8.221 8.633 276,819 +0.36(+4.35%)
Apr 16, 2010 8.624 8.624 8.254 8.273 276,183 -0.37(-4.27%)
Apr 15, 2010 8.485 8.710 8.432 8.643 358,167 +0.07(+0.84%)
Apr 14, 2010 8.154 8.595 8.077 8.571 377,916 +0.43(+5.24%)
Apr 13, 2010 8.154 8.254 8.048 8.144 155,666 -0.01(-0.12%)
Apr 12, 2010 8.106 8.154 7.986 8.154 148,821 +0.08(+0.95%)
Apr 09, 2010 7.976 8.115 7.880 8.077 121,539 +0.08(+0.96%)
Apr 08, 2010 8.043 8.096 7.818 8.000 95,141 -0.06(-0.77%)
Apr 07, 2010 7.991 8.120 7.890 8.062 140,631 +0.04(+0.48%)
Apr 06, 2010 8.010 8.062 7.952 8.024 77,852 -0.07(-0.83%)
Apr 05, 2010 7.986 8.091 7.880 8.091 112,755 +0.11(+1.32%)
Apr 01, 2010 7.842 7.986 7.986 7.986 225,177 +0.16(+2.02%)
Mar 31, 2010 7.919 8.029 7.808 7.827 169,992 -0.11(-1.39%)
Mar 30, 2010 7.808 8.000 7.808 7.938 212,271 +0.18(+2.29%)
Mar 29, 2010 7.818 7.967 7.722 7.760 144,228 -0.06(-0.80%)
Mar 26, 2010 7.947 8.072 7.784 7.823 241,729 -0.13(-1.63%)
Mar 25, 2010 7.991 8.149 7.923 7.952 153,210 +0.02(+0.30%)
Mar 24, 2010 7.875 8.043 7.794 7.928 386,097 +0.05(+0.67%)
Mar 23, 2010 7.779 7.947 7.722 7.875 345,244 +0.08(+1.05%)
Mar 22, 2010 7.703 7.842 7.650 7.794 236,546 +0.00(+0.00%)
Mar 19, 2010 7.765 7.803 7.674 7.794 329,469 +0.02(+0.31%)
Mar 18, 2010 7.765 7.808 7.656 7.770 211,172 -0.03(-0.43%)
Mar 17, 2010 7.803 7.914 7.741 7.803 281,002 -0.01(-0.18%)
Mar 16, 2010 7.789 7.818 7.760 7.818 239,033 +0.02(+0.31%)
Mar 15, 2010 7.765 7.794 7.765 7.794 171,672 +0.02(+0.25%)
Mar 12, 2010 7.794 7.794 7.693 7.775 155,920 -0.02(-0.25%)
Mar 11, 2010 7.712 7.794 7.621 7.794 129,184 +0.01(+0.12%)
Mar 10, 2010 7.602 7.800 7.554 7.784 224,326 +0.20(+2.59%)
Mar 09, 2010 7.573 7.674 7.525 7.588 230,020 +0.01(+0.19%)
Mar 08, 2010 7.751 7.751 7.525 7.573 200,082 -0.20(-2.53%)
Mar 05, 2010 7.583 7.775 7.511 7.770 216,864 +0.14(+1.89%)
Mar 04, 2010 7.602 7.645 7.525 7.626 211,095 +0.00(+0.00%)
Mar 03, 2010 7.660 7.789 7.473 7.626 264,948 -0.05(-0.62%)
Mar 02, 2010 7.281 7.952 6.979 7.674 1,248,742 +1.20(+18.61%)
Mar 01, 2010 6.379 6.504 6.321 6.470 253,716 +0.10(+1.58%)
Feb 26, 2010 6.576 6.580 6.345 6.369 82,731 -0.20(-2.99%)
Feb 25, 2010 6.542 6.585 6.461 6.566 93,014 -0.09(-1.37%)
Feb 24, 2010 6.681 6.681 6.600 6.657 57,307 -0.03(-0.43%)
Feb 23, 2010 6.585 6.700 6.432 6.686 115,472 +0.11(+1.68%)
Feb 22, 2010 6.489 6.643 6.489 6.576 91,815 +0.09(+1.33%)
Feb 19, 2010 6.389 6.504 6.384 6.489 125,215 +0.11(+1.65%)
Feb 18, 2010 6.278 6.403 6.264 6.384 127,473 +0.09(+1.37%)
Feb 17, 2010 6.106 6.312 6.077 6.297 123,190 +0.18(+2.98%)
Feb 16, 2010 6.067 6.120 5.986 6.115 47,768 +0.05(+0.79%)
Feb 12, 2010 6.000 6.067 6.067 6.067 128,434 +0.00(+0.08%)
Feb 11, 2010 5.866 6.067 5.794 6.062 145,201 +0.16(+2.76%)
Feb 10, 2010 5.947 5.971 5.775 5.899 77,738 -0.09(-1.44%)
Feb 09, 2010 5.899 6.014 5.703 5.986 132,168 +0.14(+2.38%)
Feb 08, 2010 5.943 5.971 5.823 5.847 160,153 -0.12(-2.09%)
Feb 05, 2010 5.827 5.986 5.827 5.971 65,349 +0.13(+2.30%)
Feb 04, 2010 6.005 6.024 5.808 5.837 113,756 -0.21(-3.49%)
Feb 03, 2010 5.966 6.058 5.904 6.048 106,773 +0.05(+0.80%)
Feb 02, 2010 5.851 6.048 5.851 6.000 113,783 +0.13(+2.29%)
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.