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

Haverty Furniture Companies (NY: HVT )

22.94 +0.08 (+0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2020 9.864 9.864 9.364 9.533 103,776 -0.55(-5.45%)
Apr 29, 2020 9.597 10.22 9.519 10.08 168,212 +0.79(+8.49%)
Apr 28, 2020 9.357 9.498 9.142 9.294 181,230 +0.16(+1.77%)
Apr 27, 2020 8.702 9.336 8.702 9.131 200,117 +0.44(+5.11%)
Apr 24, 2020 8.497 8.814 8.370 8.688 135,823 +0.32(+3.88%)
Apr 23, 2020 8.082 8.589 8.082 8.363 156,360 +0.28(+3.49%)
Apr 22, 2020 8.230 8.307 8.060 8.082 113,274 -0.01(-0.09%)
Apr 21, 2020 8.159 8.286 8.060 8.089 187,808 -0.34(-4.01%)
Apr 20, 2020 8.448 8.582 8.328 8.427 167,066 -0.23(-2.69%)
Apr 17, 2020 8.490 8.934 8.490 8.659 176,272 +0.41(+4.95%)
Apr 16, 2020 8.533 8.561 7.948 8.251 205,592 -0.26(-3.06%)
Apr 15, 2020 8.568 8.688 8.321 8.511 158,205 -0.37(-4.13%)
Apr 14, 2020 8.941 9.086 8.518 8.878 150,730 -0.06(-0.71%)
Apr 13, 2020 9.012 9.019 8.399 8.941 142,728 -0.17(-1.86%)
Apr 09, 2020 8.681 9.153 8.582 9.110 194,723 +0.62(+7.30%)
Apr 08, 2020 8.103 8.666 8.004 8.490 196,040 +0.53(+6.64%)
Apr 07, 2020 8.124 8.518 7.835 7.962 196,569 +0.03(+0.36%)
Apr 06, 2020 7.264 8.032 7.264 7.934 246,342 +0.89(+12.71%)
Apr 03, 2020 7.539 7.680 6.912 7.039 142,636 -0.56(-7.33%)
Apr 02, 2020 7.278 7.631 7.278 7.595 137,548 +0.10(+1.32%)
Apr 01, 2020 8.068 8.201 7.405 7.497 196,488 -0.88(-10.51%)
Mar 31, 2020 8.075 8.469 7.962 8.378 286,571 +0.13(+1.62%)
Mar 30, 2020 8.716 8.716 7.990 8.244 293,243 -0.47(-5.42%)
Mar 27, 2020 8.864 9.043 8.547 8.716 141,075 -0.48(-5.21%)
Mar 26, 2020 8.807 9.308 8.793 9.195 209,598 +0.38(+4.32%)
Mar 25, 2020 8.899 9.406 8.554 8.814 228,974 -0.08(-0.95%)
Mar 24, 2020 8.399 8.910 8.335 8.899 220,315 +0.73(+8.97%)
Mar 23, 2020 8.688 8.709 7.807 8.166 368,200 -0.37(-4.37%)
Mar 20, 2020 8.772 9.096 8.011 8.540 519,025 -0.16(-1.86%)
Mar 19, 2020 8.934 9.417 8.533 8.702 259,034 -0.23(-2.60%)
Mar 18, 2020 9.195 9.322 8.244 8.934 364,593 -0.76(-7.85%)
Mar 17, 2020 9.385 9.822 8.836 9.695 295,164 +0.32(+3.46%)
Mar 16, 2020 9.519 9.864 9.153 9.371 231,442 -1.04(-10.01%)
Mar 13, 2020 10.03 10.52 9.907 10.41 233,043 +0.75(+7.73%)
Mar 12, 2020 10.15 10.24 9.526 9.667 434,540 -0.92(-8.72%)
Mar 11, 2020 10.70 10.76 10.42 10.59 332,983 -0.22(-2.02%)
Mar 10, 2020 11.75 11.75 10.63 10.81 331,305 -0.74(-6.44%)
Mar 09, 2020 11.51 11.98 11.30 11.55 249,706 -0.51(-4.27%)
Mar 06, 2020 11.86 12.08 11.72 12.07 196,255 -0.07(-0.57%)
Mar 05, 2020 12.17 12.21 12.01 12.14 228,670 -0.25(-2.02%)
Mar 04, 2020 12.04 12.42 11.83 12.39 186,245 +0.45(+3.79%)
Mar 03, 2020 12.14 12.30 11.84 11.94 250,115 -0.13(-1.10%)
Mar 02, 2020 11.70 12.10 11.37 12.07 391,608 +0.37(+3.15%)
Feb 28, 2020 11.61 11.89 11.52 11.70 303,225 -0.06(-0.47%)
Feb 27, 2020 11.24 12.07 11.18 11.75 361,962 +0.44(+3.87%)
Feb 26, 2020 11.05 11.44 11.04 11.32 313,510 +0.27(+2.46%)
Feb 25, 2020 11.43 11.46 10.77 11.04 407,471 -0.42(-3.64%)
Feb 24, 2020 11.80 12.03 11.37 11.46 362,203 -0.59(-4.90%)
Feb 21, 2020 11.89 12.24 11.71 12.05 209,914 +0.17(+1.40%)
Feb 20, 2020 12.18 12.30 11.87 11.89 239,170 -0.06(-0.47%)
Feb 19, 2020 14.36 14.61 11.94 11.94 424,224 -2.15(-15.25%)
Feb 18, 2020 14.10 14.23 13.86 14.09 120,037 +0.04(+0.30%)
Feb 14, 2020 14.17 14.17 13.97 14.05 60,242 -0.13(-0.88%)
Feb 13, 2020 14.18 14.28 14.05 14.17 69,475 -0.03(-0.20%)
Feb 12, 2020 14.21 14.43 14.15 14.20 116,744 +0.06(+0.44%)
Feb 11, 2020 14.23 14.29 14.09 14.14 99,916 +0.03(+0.20%)
Feb 10, 2020 14.08 14.26 14.08 14.11 91,216 +0.00(+0.00%)
Feb 07, 2020 14.25 14.25 13.98 14.11 91,873 -0.15(-1.07%)
Feb 06, 2020 14.31 14.56 14.14 14.27 166,427 -0.03(-0.20%)
Feb 05, 2020 14.14 14.32 14.04 14.29 105,090 +0.32(+2.29%)
Feb 04, 2020 14.33 14.36 13.93 13.97 81,294 -0.21(-1.47%)
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.