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

Haverty Furniture Companies (NY: HVT )

27.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2007 5.334 5.376 5.165 5.245 539,566 -0.05(-0.89%)
Jul 30, 2007 5.348 5.579 5.212 5.292 382,458 -0.03(-0.62%)
Jul 27, 2007 5.334 5.470 5.315 5.325 511,929 -0.04(-0.70%)
Jul 26, 2007 5.513 5.565 5.329 5.362 261,917 -0.24(-4.36%)
Jul 25, 2007 5.503 5.729 5.400 5.607 514,480 +0.15(+2.76%)
Jul 24, 2007 5.630 5.630 5.419 5.456 469,623 -0.19(-3.33%)
Jul 23, 2007 5.659 5.715 5.621 5.645 326,546 -0.00(-0.08%)
Jul 20, 2007 5.715 5.724 5.593 5.649 417,324 -0.08(-1.40%)
Jul 19, 2007 5.772 5.795 5.720 5.729 283,389 -0.00(-0.08%)
Jul 18, 2007 5.692 5.786 5.692 5.734 276,373 +0.00(+0.08%)
Jul 17, 2007 5.833 5.870 5.724 5.729 206,430 -0.13(-2.17%)
Jul 16, 2007 5.884 5.927 5.833 5.856 445,174 -0.03(-0.48%)
Jul 13, 2007 5.870 5.927 5.837 5.884 205,154 +0.01(+0.24%)
Jul 12, 2007 5.837 5.997 5.837 5.870 222,162 +0.07(+1.22%)
Jul 11, 2007 5.743 5.819 5.724 5.800 355,884 +0.04(+0.65%)
Jul 10, 2007 5.823 5.927 5.762 5.762 437,521 -0.09(-1.53%)
Jul 09, 2007 5.692 5.917 5.692 5.851 825,294 +0.26(+4.63%)
Jul 06, 2007 5.607 5.654 5.565 5.593 327,609 +0.02(+0.42%)
Jul 05, 2007 5.522 5.574 5.494 5.569 192,398 +0.04(+0.77%)
Jul 03, 2007 5.532 5.532 5.480 5.527 129,257 +0.01(+0.17%)
Jul 02, 2007 5.522 5.607 5.494 5.518 471,536 +0.03(+0.51%)
Jun 29, 2007 5.597 5.602 5.480 5.489 356,309 -0.08(-1.52%)
Jun 28, 2007 5.541 5.602 5.532 5.574 283,602 +0.01(+0.25%)
Jun 27, 2007 5.480 5.565 5.480 5.560 306,137 +0.03(+0.60%)
Jun 26, 2007 5.550 5.588 5.499 5.527 377,356 +0.00(+0.00%)
Jun 25, 2007 5.583 5.597 5.503 5.527 268,933 -0.06(-1.01%)
Jun 22, 2007 5.635 5.635 5.503 5.583 755,563 -0.05(-0.92%)
Jun 21, 2007 5.513 5.654 5.306 5.635 361,624 +0.09(+1.61%)
Jun 20, 2007 5.635 5.654 5.456 5.546 469,410 -0.06(-1.01%)
Jun 19, 2007 5.696 5.696 5.555 5.602 255,964 -0.12(-2.06%)
Jun 18, 2007 5.809 5.823 5.663 5.720 539,141 -0.09(-1.54%)
Jun 15, 2007 5.762 5.837 5.748 5.809 372,254 +0.12(+2.15%)
Jun 14, 2007 5.701 5.724 5.668 5.687 462,394 -0.03(-0.49%)
Jun 13, 2007 5.673 5.753 5.621 5.715 368,215 +0.07(+1.17%)
Jun 12, 2007 5.574 5.696 5.574 5.649 387,348 +0.07(+1.26%)
Jun 11, 2007 5.574 5.612 5.518 5.579 290,617 -0.01(-0.25%)
Jun 08, 2007 5.503 5.602 5.494 5.593 182,194 +0.08(+1.54%)
Jun 07, 2007 5.692 5.692 5.494 5.508 317,192 -0.19(-3.38%)
Jun 06, 2007 5.692 5.739 5.668 5.701 330,585 +0.00(+0.08%)
Jun 05, 2007 5.701 5.724 5.621 5.696 374,592 -0.05(-0.90%)
Jun 04, 2007 5.748 5.781 5.706 5.748 160,509 -0.03(-0.49%)
Jun 01, 2007 5.762 5.819 5.692 5.776 249,593 +0.04(+0.74%)
May 31, 2007 5.748 5.833 5.654 5.734 838,901 +0.00(+0.08%)
May 30, 2007 5.739 5.772 5.663 5.729 321,231 -0.06(-0.98%)
May 29, 2007 5.692 5.847 5.743 5.786 199,201 +0.02(+0.33%)
May 25, 2007 5.706 5.776 5.687 5.767 232,791 +0.09(+1.66%)
May 24, 2007 5.687 5.743 5.645 5.673 497,047 -0.03(-0.58%)
May 23, 2007 5.772 5.781 5.682 5.706 310,601 -0.06(-1.06%)
May 22, 2007 5.866 5.894 5.668 5.767 359,711 -0.09(-1.53%)
May 21, 2007 5.786 5.889 5.781 5.856 138,186 +0.05(+0.89%)
May 18, 2007 5.701 5.819 5.692 5.804 235,342 +0.10(+1.82%)
May 17, 2007 5.692 5.743 5.668 5.701 229,177 -0.02(-0.33%)
May 16, 2007 5.729 5.793 5.626 5.720 371,191 +0.01(+0.16%)
May 15, 2007 5.715 5.772 5.668 5.710 366,089 -0.02(-0.41%)
May 14, 2007 5.762 5.828 5.715 5.734 208,343 -0.03(-0.49%)
May 11, 2007 5.913 5.950 5.724 5.762 322,507 -0.17(-2.85%)
May 10, 2007 5.762 6.021 5.715 5.931 984,741 +0.17(+3.02%)
May 09, 2007 5.692 5.814 5.649 5.757 711,981 +0.04(+0.66%)
May 08, 2007 5.677 5.729 5.630 5.720 362,900 +0.01(+0.16%)
May 07, 2007 5.927 5.969 5.706 5.710 912,671 -0.26(-4.41%)
May 04, 2007 6.129 6.153 5.894 5.974 473,662 -0.11(-1.85%)
May 03, 2007 6.162 6.383 6.087 6.087 465,796 -0.03(-0.46%)
May 02, 2007 6.082 6.171 5.979 6.115 258,728 +0.02(+0.39%)
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.