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

Haverty Furniture Companies (NY: HVT )

29.45 -0.06 (-0.19%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 15, 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 (%)
May 31, 2006 6.796 6.869 6.650 6.806 583,608 -0.12(-1.68%)
May 30, 2006 7.141 7.141 6.917 6.922 210,741 -0.24(-3.39%)
May 26, 2006 7.349 7.349 7.126 7.165 126,074 -0.17(-2.25%)
May 25, 2006 7.112 7.330 7.112 7.330 151,618 +0.22(+3.07%)
May 24, 2006 6.912 7.131 6.912 7.112 305,297 +0.18(+2.59%)
May 23, 2006 6.990 7.039 6.903 6.932 169,541 -0.03(-0.42%)
May 22, 2006 6.908 7.131 6.811 6.961 260,182 +0.00(+0.07%)
May 19, 2006 6.966 7.029 6.806 6.956 155,326 -0.07(-1.04%)
May 18, 2006 7.034 7.087 6.971 7.029 201,677 -0.03(-0.41%)
May 17, 2006 6.990 7.146 6.961 7.058 180,047 -0.03(-0.41%)
May 16, 2006 7.112 7.136 7.039 7.087 139,052 -0.01(-0.21%)
May 15, 2006 6.888 7.175 6.874 7.102 158,828 +0.17(+2.38%)
May 12, 2006 7.024 7.218 6.903 6.937 239,994 -0.33(-4.54%)
May 11, 2006 7.403 7.427 7.257 7.267 210,947 -0.16(-2.16%)
May 10, 2006 7.330 7.534 7.311 7.427 164,597 +0.11(+1.53%)
May 09, 2006 7.335 7.456 7.267 7.315 180,871 -0.07(-0.92%)
May 08, 2006 7.354 7.417 7.252 7.383 160,270 +0.00(+0.00%)
May 05, 2006 7.277 7.548 7.277 7.383 164,185 +0.14(+1.88%)
May 04, 2006 7.466 7.466 7.170 7.247 241,436 -0.22(-2.99%)
May 03, 2006 7.223 7.548 7.160 7.471 295,409 +0.25(+3.43%)
May 02, 2006 7.621 7.888 7.165 7.223 559,506 +0.09(+1.22%)
May 01, 2006 7.369 7.451 6.922 7.136 335,168 -0.19(-2.65%)
Apr 28, 2006 7.257 7.412 7.184 7.330 178,811 +0.02(+0.33%)
Apr 27, 2006 7.184 7.349 7.116 7.306 161,094 +0.10(+1.35%)
Apr 26, 2006 7.403 7.500 7.184 7.209 121,130 -0.17(-2.30%)
Apr 25, 2006 7.359 7.388 7.252 7.378 117,216 +0.02(+0.26%)
Apr 24, 2006 7.500 7.500 7.359 7.359 148,116 -0.26(-3.44%)
Apr 21, 2006 7.694 7.718 7.422 7.621 182,725 +0.05(+0.71%)
Apr 20, 2006 7.476 7.573 7.432 7.568 126,692 +0.05(+0.71%)
Apr 19, 2006 7.451 7.592 7.451 7.514 162,537 -0.00(-0.06%)
Apr 18, 2006 7.087 7.519 7.087 7.519 154,708 +0.43(+6.10%)
Apr 17, 2006 7.063 7.092 7.014 7.087 188,905 -0.00(-0.07%)
Apr 13, 2006 7.107 7.116 7.010 7.092 96,409 -0.01(-0.20%)
Apr 12, 2006 6.879 7.141 6.879 7.107 132,460 -0.01(-0.20%)
Apr 11, 2006 7.044 7.121 7.034 7.121 130,812 +0.10(+1.38%)
Apr 10, 2006 7.063 7.102 6.990 7.024 185,403 -0.05(-0.69%)
Apr 07, 2006 7.179 7.199 7.063 7.073 182,725 -0.06(-0.88%)
Apr 06, 2006 6.840 7.141 6.840 7.136 190,347 +0.15(+2.15%)
Apr 05, 2006 7.184 7.184 6.980 6.985 107,533 -0.23(-3.23%)
Apr 04, 2006 6.990 7.228 6.971 7.218 200,441 +0.16(+2.20%)
Apr 03, 2006 7.014 7.078 6.946 7.063 247,616 +0.10(+1.39%)
Mar 31, 2006 7.087 7.087 6.966 6.966 248,028 -0.12(-1.71%)
Mar 30, 2006 7.126 7.126 6.985 7.087 106,915 -0.03(-0.41%)
Mar 29, 2006 7.189 7.218 7.097 7.116 138,640 +0.00(+0.07%)
Mar 28, 2006 7.092 7.160 6.990 7.112 73,543 +0.02(+0.34%)
Mar 27, 2006 7.184 7.223 7.034 7.087 107,533 -0.10(-1.42%)
Mar 24, 2006 7.170 7.199 7.092 7.189 87,551 +0.02(+0.34%)
Mar 23, 2006 7.112 7.204 7.073 7.165 123,602 +0.03(+0.41%)
Mar 22, 2006 7.005 7.146 6.990 7.136 255,856 +0.10(+1.45%)
Mar 21, 2006 7.243 7.243 7.019 7.034 244,526 -0.17(-2.42%)
Mar 20, 2006 7.136 7.209 7.082 7.209 111,036 +0.08(+1.09%)
Mar 17, 2006 7.141 7.184 7.039 7.131 512,949 +0.04(+0.55%)
Mar 16, 2006 7.126 7.136 7.029 7.092 139,876 -0.02(-0.27%)
Mar 15, 2006 7.034 7.126 7.024 7.112 182,519 +0.07(+1.03%)
Mar 14, 2006 6.951 7.097 6.898 7.039 114,332 +0.09(+1.33%)
Mar 13, 2006 6.888 7.034 6.820 6.946 183,137 +0.06(+0.85%)
Mar 10, 2006 6.864 6.917 6.801 6.888 190,347 +0.03(+0.50%)
Mar 09, 2006 6.845 6.888 6.777 6.854 155,532 +0.03(+0.50%)
Mar 08, 2006 6.699 6.888 6.694 6.820 122,160 +0.11(+1.59%)
Mar 07, 2006 6.743 6.772 6.650 6.713 175,103 -0.10(-1.43%)
Mar 06, 2006 6.349 6.893 6.349 6.811 102,383 +0.00(+0.00%)
Mar 03, 2006 6.917 6.917 6.796 6.811 530,047 -0.10(-1.41%)
Mar 02, 2006 6.883 6.966 6.869 6.908 297,881 +0.01(+0.21%)
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.