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 (%)
Jun 30, 2004 8.514 8.584 8.185 8.222 294,869 -0.27(-3.16%)
Jun 29, 2004 8.448 8.509 8.326 8.490 212,807 +0.04(+0.50%)
Jun 28, 2004 8.396 8.622 8.368 8.448 167,525 +0.10(+1.18%)
Jun 25, 2004 8.396 8.429 8.250 8.349 172,202 -0.05(-0.56%)
Jun 24, 2004 8.349 8.504 8.297 8.396 63,565 +0.05(+0.56%)
Jun 23, 2004 8.156 8.349 8.029 8.349 116,502 +0.25(+3.14%)
Jun 22, 2004 8.302 8.302 7.968 8.095 185,595 -0.17(-2.05%)
Jun 21, 2004 8.420 8.439 8.260 8.265 121,391 -0.18(-2.17%)
Jun 18, 2004 8.363 8.453 8.203 8.448 306,349 +0.08(+1.01%)
Jun 17, 2004 8.043 8.373 7.902 8.363 306,987 +0.37(+4.59%)
Jun 16, 2004 7.940 8.095 7.724 7.996 142,651 +0.06(+0.71%)
Jun 15, 2004 7.832 8.114 7.808 7.940 193,036 +0.11(+1.38%)
Jun 14, 2004 8.072 8.076 7.771 7.832 226,626 -0.29(-3.53%)
Jun 10, 2004 7.714 8.161 7.714 8.119 243,846 +0.42(+5.44%)
Jun 09, 2004 7.973 7.992 7.677 7.700 244,272 -0.35(-4.38%)
Jun 08, 2004 7.996 8.053 7.916 8.053 171,139 +0.09(+1.12%)
Jun 07, 2004 7.855 8.053 7.855 7.963 247,673 +0.08(+1.01%)
Jun 04, 2004 8.090 8.090 7.832 7.884 251,287 -0.21(-2.56%)
Jun 03, 2004 8.222 8.222 7.926 8.090 437,308 -0.13(-1.60%)
Jun 02, 2004 8.396 8.396 7.996 8.222 1,023,858 -0.10(-1.24%)
Jun 01, 2004 8.283 8.566 8.283 8.326 252,138 +0.07(+0.85%)
May 28, 2004 8.603 8.669 8.255 8.255 158,596 -0.35(-4.05%)
May 27, 2004 8.504 8.735 8.457 8.603 78,660 +0.14(+1.61%)
May 26, 2004 8.373 8.495 8.302 8.467 97,368 +0.10(+1.18%)
May 25, 2004 8.424 8.467 8.232 8.368 281,050 -0.06(-0.67%)
May 24, 2004 8.269 8.693 8.269 8.424 127,344 +0.16(+1.88%)
May 21, 2004 8.255 8.363 8.114 8.269 141,163 +0.01(+0.17%)
May 20, 2004 8.067 8.265 8.020 8.255 156,895 +0.18(+2.27%)
May 19, 2004 8.232 8.288 8.067 8.072 143,927 -0.08(-1.04%)
May 18, 2004 8.043 8.302 8.034 8.156 112,462 +0.11(+1.40%)
May 17, 2004 8.274 8.274 8.020 8.043 240,445 -0.23(-2.79%)
May 14, 2004 8.232 8.382 8.170 8.274 169,438 +0.08(+1.03%)
May 13, 2004 8.302 8.302 8.048 8.189 212,170 -0.11(-1.36%)
May 12, 2004 8.161 8.307 8.020 8.302 251,712 +0.07(+0.80%)
May 11, 2004 8.090 8.265 8.090 8.236 206,004 +0.19(+2.34%)
May 10, 2004 8.006 8.194 7.879 8.048 296,783 -0.03(-0.35%)
May 07, 2004 8.090 8.467 8.001 8.076 340,790 -0.01(-0.17%)
May 06, 2004 8.396 8.420 8.029 8.090 331,648 -0.34(-4.02%)
May 05, 2004 8.363 8.514 8.363 8.429 172,839 +0.09(+1.13%)
May 04, 2004 8.467 8.514 8.274 8.335 223,012 -0.08(-0.89%)
May 03, 2004 8.467 8.556 8.335 8.410 374,167 -0.09(-1.05%)
Apr 30, 2004 8.396 8.570 8.368 8.500 240,020 +0.10(+1.23%)
Apr 29, 2004 8.796 8.843 8.265 8.396 662,446 -0.56(-6.25%)
Apr 28, 2004 9.196 9.290 8.918 8.956 252,775 -0.24(-2.61%)
Apr 27, 2004 9.243 9.276 9.088 9.196 334,837 -0.09(-1.01%)
Apr 26, 2004 9.313 9.384 9.154 9.290 445,174 +0.00(+0.00%)
Apr 23, 2004 9.596 9.638 9.234 9.290 203,666 -0.35(-3.66%)
Apr 22, 2004 9.408 9.643 9.398 9.643 235,768 +0.20(+2.09%)
Apr 21, 2004 9.412 9.450 9.229 9.445 110,762 +0.10(+1.11%)
Apr 20, 2004 9.530 9.572 9.342 9.342 103,533 -0.14(-1.49%)
Apr 19, 2004 9.455 9.553 9.313 9.483 143,289 +0.08(+0.80%)
Apr 16, 2004 9.431 9.464 9.313 9.408 216,209 +0.02(+0.25%)
Apr 15, 2004 9.370 9.506 9.285 9.384 114,163 +0.14(+1.53%)
Apr 14, 2004 9.365 9.450 9.078 9.243 233,004 -0.12(-1.31%)
Apr 13, 2004 9.666 9.690 9.361 9.365 136,273 -0.28(-2.88%)
Apr 12, 2004 9.836 9.845 9.624 9.643 157,533 -0.17(-1.77%)
Apr 08, 2004 10.09 10.11 9.817 9.817 365,451 -0.28(-2.75%)
Apr 07, 2004 10.11 10.17 9.859 10.09 97,368 +0.06(+0.56%)
Apr 06, 2004 9.963 10.10 9.925 10.04 92,904 +0.08(+0.76%)
Apr 05, 2004 10.07 10.11 9.887 9.963 240,232 -0.08(-0.80%)
Apr 02, 2004 10.07 10.16 10.04 10.04 166,036 +0.07(+0.66%)
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.