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 (%)
Jun 30, 2011 5.380 5.622 5.355 5.573 190,931 +0.23(+4.35%)
Jun 29, 2011 5.559 5.559 5.307 5.341 104,979 -0.16(-2.90%)
Jun 28, 2011 5.254 5.510 5.220 5.501 118,147 +0.29(+5.48%)
Jun 27, 2011 5.326 5.510 5.157 5.215 134,813 -0.12(-2.27%)
Jun 24, 2011 5.384 5.646 5.254 5.336 346,415 -0.04(-0.72%)
Jun 23, 2011 5.099 5.409 5.066 5.375 75,100 +0.19(+3.74%)
Jun 22, 2011 5.307 5.336 5.128 5.181 53,498 -0.15(-2.90%)
Jun 21, 2011 5.336 5.520 5.113 5.336 182,519 +0.03(+0.55%)
Jun 20, 2011 5.234 5.317 5.225 5.307 69,119 +0.12(+2.24%)
Jun 17, 2011 5.234 5.326 5.186 5.191 129,712 +0.02(+0.47%)
Jun 16, 2011 5.162 5.220 5.075 5.167 84,540 +0.03(+0.57%)
Jun 15, 2011 5.089 5.307 5.084 5.138 70,480 -0.02(-0.47%)
Jun 14, 2011 5.191 5.196 5.084 5.162 68,956 +0.06(+1.23%)
Jun 13, 2011 5.152 5.200 5.084 5.099 71,959 -0.04(-0.85%)
Jun 10, 2011 5.094 5.278 5.094 5.142 64,855 +0.02(+0.38%)
Jun 09, 2011 5.123 5.230 5.031 5.123 51,410 +0.03(+0.57%)
Jun 08, 2011 5.157 5.196 5.060 5.094 68,710 -0.09(-1.68%)
Jun 07, 2011 5.230 5.302 5.171 5.181 85,899 +0.01(+0.28%)
Jun 06, 2011 5.113 5.215 5.099 5.167 122,238 +0.04(+0.85%)
Jun 03, 2011 5.099 5.191 5.094 5.123 76,304 -0.02(-0.38%)
May 24, 2011 5.268 5.278 5.089 5.142 158,769 -0.11(-2.03%)
May 23, 2011 5.176 5.331 5.138 5.249 44,620 -0.06(-1.09%)
May 20, 2011 5.389 5.414 5.230 5.307 84,745 -0.13(-2.40%)
May 19, 2011 5.457 5.457 5.370 5.438 66,998 +0.01(+0.27%)
May 18, 2011 5.370 5.549 5.360 5.423 137,624 +0.04(+0.81%)
May 17, 2011 5.525 5.539 5.307 5.380 107,199 -0.18(-3.22%)
May 16, 2011 5.680 5.748 5.530 5.559 61,910 -0.18(-3.20%)
May 13, 2011 5.762 5.801 5.559 5.743 49,201 +0.00(+0.08%)
May 12, 2011 5.704 5.835 5.685 5.738 30,228 -0.00(-0.08%)
May 11, 2011 5.907 5.966 5.728 5.743 56,270 -0.18(-3.10%)
May 10, 2011 5.878 5.956 5.757 5.927 100,607 +0.09(+1.58%)
May 09, 2011 5.782 5.956 5.719 5.835 86,015 +0.03(+0.50%)
May 06, 2011 5.932 6.120 5.748 5.806 76,569 -0.02(-0.42%)
May 05, 2011 5.733 5.990 5.627 5.830 99,726 +0.06(+1.09%)
May 04, 2011 5.821 5.941 5.757 5.767 67,535 -0.06(-1.00%)
May 03, 2011 5.941 6.101 5.782 5.825 179,733 -0.12(-2.04%)
May 02, 2011 5.975 5.995 5.941 5.946 95,814 -0.40(-6.26%)
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%)
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.