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 (%)
Aug 29, 2008 5.264 5.341 5.226 5.298 0 +0.01(+0.27%)
Aug 28, 2008 5.461 5.485 5.269 5.284 246,049 -0.16(-3.00%)
Aug 27, 2008 5.394 5.557 5.370 5.447 350,885 +0.03(+0.62%)
Aug 26, 2008 5.255 5.442 5.202 5.413 455,692 +0.18(+3.49%)
Aug 25, 2008 5.221 5.370 5.164 5.231 199,470 -0.05(-0.91%)
Aug 22, 2008 5.207 5.332 5.140 5.279 0 +0.11(+2.04%)
Aug 21, 2008 5.226 5.351 5.169 5.173 241,327 -0.12(-2.18%)
Aug 20, 2008 5.164 5.437 5.164 5.288 244,446 +0.02(+0.46%)
Aug 19, 2008 5.231 5.298 5.149 5.264 230,043 -0.00(-0.09%)
Aug 18, 2008 5.284 5.380 5.226 5.269 196,649 +0.02(+0.46%)
Aug 15, 2008 5.298 5.399 5.183 5.245 0 +0.00(+0.00%)
Aug 14, 2008 5.370 5.423 5.193 5.245 493,725 -0.15(-2.84%)
Aug 13, 2008 5.428 5.495 5.298 5.399 346,891 -0.02(-0.44%)
Aug 12, 2008 5.279 5.504 5.279 5.423 598,599 +0.12(+2.36%)
Aug 11, 2008 5.068 5.303 5.001 5.298 577,518 +0.21(+4.15%)
Aug 08, 2008 4.895 5.226 4.895 5.087 399,272 +0.10(+1.92%)
Aug 07, 2008 4.914 5.034 4.881 4.991 658,606 +0.01(+0.19%)
Aug 06, 2008 5.130 5.193 4.849 4.981 646,953 -0.18(-3.53%)
Aug 05, 2008 4.871 5.173 4.780 5.164 844,088 -0.12(-2.18%)
Aug 04, 2008 5.442 5.442 5.207 5.279 501,696 -0.16(-3.00%)
Aug 01, 2008 5.485 5.759 5.351 5.442 374,003 -0.04(-0.70%)
Jul 31, 2008 5.418 5.677 5.413 5.480 279,814 -0.01(-0.17%)
Jul 30, 2008 5.466 5.576 5.269 5.490 309,627 +0.04(+0.70%)
Jul 29, 2008 5.452 5.557 5.332 5.452 249,024 +0.13(+2.53%)
Jul 28, 2008 5.624 5.624 5.250 5.317 245,242 -0.31(-5.54%)
Jul 25, 2008 5.423 5.672 5.375 5.629 416,374 +0.24(+4.36%)
Jul 24, 2008 5.346 5.514 5.279 5.394 699,041 +0.08(+1.44%)
Jul 23, 2008 5.188 5.480 5.178 5.317 591,983 +0.13(+2.59%)
Jul 22, 2008 5.193 5.293 5.063 5.183 660,296 +0.02(+0.47%)
Jul 21, 2008 5.749 5.893 5.140 5.159 1,050,931 -0.63(-10.94%)
Jul 18, 2008 5.696 5.946 5.063 5.792 1,203,273 +0.50(+9.53%)
Jul 17, 2008 5.303 5.341 5.231 5.288 1,166,422 +0.01(+0.18%)
Jul 16, 2008 5.020 5.336 4.981 5.279 735,961 +0.28(+5.57%)
Jul 15, 2008 5.015 5.154 4.861 5.001 805,197 -0.02(-0.48%)
Jul 14, 2008 5.039 5.106 4.943 5.025 560,456 -0.02(-0.38%)
Jul 11, 2008 4.972 5.053 4.852 5.044 583,250 +0.01(+0.19%)
Jul 10, 2008 4.837 5.101 4.765 5.034 774,144 +0.18(+3.76%)
Jul 09, 2008 4.977 4.981 4.765 4.852 612,644 -0.12(-2.32%)
Jul 08, 2008 4.837 5.058 4.669 4.967 1,097,383 -0.16(-3.18%)
Jul 07, 2008 4.996 5.212 4.948 5.130 592,196 +0.17(+3.39%)
Jul 04, 2008 4.799 4.991 4.727 4.962 368,449 +0.00(+0.00%)
Jul 03, 2008 4.799 4.991 4.727 4.962 368,449 +0.16(+3.40%)
Jul 02, 2008 4.919 4.953 4.794 4.799 509,835 -0.14(-2.91%)
Jul 01, 2008 4.756 4.996 4.746 4.943 570,769 +0.12(+2.59%)
Jun 30, 2008 4.852 4.905 4.775 4.818 816,336 -0.03(-0.59%)
Jun 27, 2008 4.813 4.962 4.799 4.847 1,161,227 +0.03(+0.70%)
Jun 26, 2008 4.751 4.842 4.698 4.813 743,142 +0.01(+0.30%)
Jun 25, 2008 4.679 4.914 4.679 4.799 769,941 +0.12(+2.56%)
Jun 24, 2008 4.679 4.775 4.631 4.679 477,062 -0.04(-0.91%)
Jun 23, 2008 4.737 4.775 4.607 4.722 600,450 +0.03(+0.72%)
Jun 20, 2008 4.511 4.761 4.511 4.689 559,587 +0.13(+2.95%)
Jun 19, 2008 4.511 4.559 4.468 4.554 303,138 +0.05(+1.06%)
Jun 18, 2008 4.511 4.535 4.444 4.506 483,546 -0.04(-0.95%)
Jun 17, 2008 4.377 4.573 4.338 4.549 200,141 +0.18(+4.06%)
Jun 16, 2008 4.286 4.429 4.257 4.372 316,578 +0.03(+0.77%)
Jun 13, 2008 4.429 4.429 4.286 4.338 329,124 -0.03(-0.66%)
Jun 12, 2008 4.324 4.449 4.319 4.367 333,094 +0.07(+1.56%)
Jun 11, 2008 4.391 4.401 4.281 4.300 330,948 -0.10(-2.18%)
Jun 10, 2008 4.386 4.439 4.377 4.396 302,756 -0.01(-0.22%)
Jun 09, 2008 4.468 4.545 4.391 4.405 320,689 -0.01(-0.22%)
Jun 06, 2008 4.540 4.540 4.384 4.415 255,480 -0.16(-3.56%)
Jun 05, 2008 4.665 4.665 4.540 4.578 491,444 -0.17(-3.64%)
Jun 04, 2008 4.857 4.919 4.679 4.751 707,922 -0.12(-2.37%)
Jun 03, 2008 4.799 4.876 4.713 4.866 373,150 +0.08(+1.60%)
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.