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 29, 2011 6.304 6.421 6.217 6.343 84,102 +0.04(+0.69%)
Apr 28, 2011 6.227 6.304 6.159 6.300 24,666 +0.07(+1.17%)
Apr 27, 2011 6.256 6.275 6.130 6.227 28,037 +0.01(+0.16%)
Apr 26, 2011 6.072 6.348 6.072 6.217 115,919 +0.15(+2.47%)
Apr 25, 2011 6.067 6.125 6.004 6.067 35,289 +0.06(+1.05%)
Apr 21, 2011 6.145 6.164 5.956 6.004 29,435 -0.07(-1.12%)
Apr 20, 2011 5.922 6.135 5.883 6.072 84,113 +0.28(+4.76%)
Apr 19, 2011 5.932 5.932 5.723 5.796 39,304 -0.10(-1.64%)
Apr 18, 2011 5.917 6.014 5.825 5.893 112,953 -0.15(-2.48%)
Apr 15, 2011 5.859 6.058 5.791 6.043 86,787 +0.17(+2.89%)
Apr 14, 2011 5.762 5.951 5.728 5.874 48,841 +0.07(+1.25%)
Apr 13, 2011 5.903 6.014 5.757 5.801 181,356 -0.03(-0.58%)
Apr 12, 2011 5.864 6.111 5.835 5.835 109,969 -0.05(-0.90%)
Apr 11, 2011 6.019 6.246 5.874 5.888 96,047 -0.11(-1.86%)
Apr 08, 2011 6.387 6.387 5.975 5.999 136,189 -0.32(-5.13%)
Apr 07, 2011 6.527 6.663 6.309 6.324 54,174 -0.21(-3.26%)
Apr 06, 2011 6.537 6.614 6.532 6.537 130,681 +0.02(+0.37%)
Apr 05, 2011 6.435 6.576 6.435 6.513 59,409 +0.00(+0.07%)
Apr 04, 2011 6.610 6.610 6.421 6.508 86,304 -0.01(-0.22%)
Apr 01, 2011 6.459 6.576 6.372 6.522 73,134 +0.10(+1.58%)
Mar 31, 2011 6.353 6.435 6.251 6.421 69,879 +0.08(+1.30%)
Mar 30, 2011 6.338 6.338 6.338 6.338 65,458 +0.03(+0.46%)
Mar 29, 2011 6.237 6.430 6.106 6.309 77,868 +0.10(+1.64%)
Mar 28, 2011 6.275 6.430 6.203 6.208 114,614 -0.02(-0.39%)
Mar 25, 2011 6.232 6.426 6.082 6.232 79,540 +0.06(+1.02%)
Mar 24, 2011 6.164 6.242 6.135 6.169 50,262 +0.08(+1.27%)
Mar 23, 2011 6.009 6.140 5.796 6.091 123,044 +0.08(+1.37%)
Mar 22, 2011 6.203 6.203 5.932 6.009 89,325 -0.15(-2.44%)
Mar 21, 2011 6.062 6.198 6.014 6.159 135,305 +0.43(+7.52%)
Mar 18, 2011 5.535 5.733 5.443 5.728 351,264 +0.30(+5.44%)
Mar 17, 2011 5.704 5.704 5.409 5.433 62,197 -0.04(-0.80%)
Mar 16, 2011 5.622 5.660 5.452 5.476 94,821 -0.18(-3.25%)
Mar 15, 2011 5.656 5.801 5.612 5.660 66,972 -0.14(-2.42%)
Mar 14, 2011 5.719 5.849 5.719 5.801 68,613 +0.02(+0.33%)
Mar 11, 2011 5.903 5.903 5.767 5.782 72,079 -0.15(-2.45%)
Mar 10, 2011 6.038 6.087 5.893 5.927 124,706 -0.18(-3.01%)
Mar 09, 2011 6.101 6.208 6.072 6.111 45,558 +0.02(+0.32%)
Mar 08, 2011 5.888 6.266 5.811 6.091 89,187 +0.26(+4.40%)
Mar 07, 2011 6.009 6.019 5.811 5.835 74,857 -0.18(-2.98%)
Mar 04, 2011 6.043 6.101 5.811 6.014 85,695 -0.04(-0.72%)
Mar 03, 2011 5.912 6.154 5.912 6.058 141,924 +0.19(+3.30%)
Mar 02, 2011 6.077 6.077 5.777 5.864 140,048 -0.24(-3.97%)
Mar 01, 2011 6.430 6.614 6.038 6.106 181,042 -0.33(-5.19%)
Feb 28, 2011 6.527 6.580 6.198 6.440 195,329 -0.03(-0.52%)
Feb 25, 2011 6.300 6.527 6.266 6.474 93,844 +0.18(+2.85%)
Feb 24, 2011 6.140 6.314 6.125 6.295 87,849 +0.14(+2.20%)
Feb 23, 2011 6.208 6.329 6.106 6.159 147,279 -0.03(-0.55%)
Feb 22, 2011 6.183 6.309 6.130 6.193 136,137 -0.07(-1.08%)
Feb 18, 2011 6.082 6.363 6.019 6.261 92,966 +0.19(+3.19%)
Feb 17, 2011 5.869 6.116 5.835 6.067 100,343 +0.18(+3.04%)
Feb 16, 2011 5.840 5.898 5.796 5.888 79,819 +0.09(+1.50%)
Feb 15, 2011 5.999 6.021 5.801 5.801 109,764 -0.20(-3.39%)
Feb 14, 2011 6.014 6.091 5.975 6.004 44,587 -0.03(-0.48%)
Feb 11, 2011 5.849 6.033 5.811 6.033 111,435 +0.17(+2.98%)
Feb 10, 2011 5.820 5.922 5.811 5.859 61,614 -0.02(-0.33%)
Feb 09, 2011 5.898 5.951 5.820 5.878 33,520 -0.06(-0.98%)
Feb 08, 2011 5.995 6.048 5.820 5.936 38,761 -0.05(-0.81%)
Feb 07, 2011 5.811 6.067 5.772 5.985 27,675 +0.20(+3.43%)
Feb 04, 2011 5.922 5.941 5.772 5.786 47,437 -0.12(-2.05%)
Feb 03, 2011 5.791 5.936 5.791 5.907 45,299 +0.09(+1.50%)
Feb 02, 2011 5.970 6.082 5.796 5.820 75,208 -0.16(-2.67%)
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.