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

Haverty Furniture Companies (NY: HVT )

28.29 -0.51 (-1.77%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 29, 2020 12.18 12.49 12.03 12.46 270,788 +0.13(+1.05%)
May 28, 2020 12.62 12.75 12.08 12.33 300,684 -0.22(-1.72%)
May 27, 2020 12.41 12.65 12.14 12.55 241,337 +0.27(+2.23%)
May 26, 2020 12.15 12.86 11.97 12.28 455,981 +0.50(+4.22%)
May 22, 2020 11.53 11.80 11.27 11.78 296,326 +0.46(+4.07%)
May 21, 2020 11.79 12.75 11.24 11.32 571,400 +0.25(+2.28%)
May 20, 2020 10.89 11.13 10.64 11.07 313,743 +0.24(+2.20%)
May 19, 2020 11.03 11.25 10.78 10.83 336,493 -0.32(-2.84%)
May 18, 2020 11.30 11.42 11.05 11.15 337,364 +0.44(+4.10%)
May 15, 2020 10.30 10.83 10.16 10.71 1,676,082 +0.40(+3.84%)
May 14, 2020 9.525 10.43 9.302 10.31 412,329 +0.48(+4.91%)
May 13, 2020 10.19 10.23 9.633 9.827 228,577 -0.27(-2.71%)
May 12, 2020 10.58 10.77 10.09 10.10 349,813 -0.45(-4.23%)
May 11, 2020 9.575 10.87 9.575 10.55 398,799 +0.99(+10.32%)
May 08, 2020 9.388 9.647 9.352 9.561 133,381 +0.37(+4.00%)
May 07, 2020 9.345 9.424 9.010 9.193 120,003 +0.06(+0.63%)
May 06, 2020 8.768 9.345 8.667 9.136 163,713 +0.38(+4.36%)
May 05, 2020 9.554 9.594 8.653 8.754 194,399 -0.65(-6.90%)
May 04, 2020 9.186 9.453 9.186 9.402 84,915 +0.05(+0.54%)
May 01, 2020 9.503 10.18 9.071 9.352 131,993 -0.40(-4.07%)
Apr 30, 2020 10.09 10.09 9.575 9.748 101,486 -0.56(-5.45%)
Apr 29, 2020 9.813 10.45 9.734 10.31 164,500 +0.81(+8.49%)
Apr 28, 2020 9.568 9.712 9.348 9.503 177,230 +0.17(+1.77%)
Apr 27, 2020 8.898 9.546 8.898 9.338 195,701 +0.45(+5.11%)
Apr 24, 2020 8.689 9.013 8.559 8.884 132,826 +0.33(+3.88%)
Apr 23, 2020 8.264 8.783 8.264 8.552 152,909 +0.29(+3.49%)
Apr 22, 2020 8.415 8.495 8.242 8.264 110,774 -0.01(-0.09%)
Apr 21, 2020 8.343 8.473 8.242 8.271 183,663 -0.35(-4.01%)
Apr 20, 2020 8.639 8.776 8.516 8.617 163,379 -0.24(-2.69%)
Apr 17, 2020 8.682 9.136 8.682 8.855 172,382 +0.42(+4.95%)
Apr 16, 2020 8.725 8.754 8.127 8.437 201,054 -0.27(-3.06%)
Apr 15, 2020 8.761 8.884 8.509 8.704 154,714 -0.37(-4.13%)
Apr 14, 2020 9.143 9.291 8.711 9.078 147,403 -0.06(-0.71%)
Apr 13, 2020 9.215 9.222 8.588 9.143 139,578 -0.17(-1.86%)
Apr 09, 2020 8.876 9.359 8.776 9.316 190,426 +0.63(+7.30%)
Apr 08, 2020 8.286 8.862 8.185 8.682 191,714 +0.54(+6.64%)
Apr 07, 2020 8.307 8.711 8.012 8.142 192,231 +0.03(+0.36%)
Apr 06, 2020 7.428 8.214 7.428 8.113 240,905 +0.92(+12.71%)
Apr 03, 2020 7.709 7.853 7.068 7.198 139,488 -0.57(-7.33%)
Apr 02, 2020 7.443 7.803 7.443 7.767 134,512 +0.10(+1.32%)
Apr 01, 2020 8.250 8.386 7.572 7.666 192,152 -0.90(-10.51%)
Mar 31, 2020 8.257 8.660 8.142 8.567 280,246 +0.14(+1.62%)
Mar 30, 2020 8.912 8.912 8.170 8.430 286,771 -0.48(-5.42%)
Mar 27, 2020 9.064 9.247 8.740 8.912 137,961 -0.49(-5.21%)
Mar 26, 2020 9.006 9.518 8.992 9.402 204,973 +0.39(+4.32%)
Mar 25, 2020 9.100 9.619 8.747 9.013 223,921 -0.09(-0.95%)
Mar 24, 2020 8.588 9.111 8.523 9.100 215,453 +0.75(+8.97%)
Mar 23, 2020 8.884 8.905 7.983 8.350 360,074 -0.38(-4.37%)
Mar 20, 2020 8.970 9.302 8.192 8.732 507,571 -0.17(-1.86%)
Mar 19, 2020 9.136 9.629 8.725 8.898 253,317 -0.24(-2.60%)
Mar 18, 2020 9.402 9.532 8.430 9.136 356,547 -0.78(-7.85%)
Mar 17, 2020 9.597 10.04 9.035 9.914 288,650 +0.33(+3.46%)
Mar 16, 2020 9.734 10.09 9.359 9.583 226,334 -1.07(-10.01%)
Mar 13, 2020 10.26 10.76 10.13 10.65 227,900 +0.76(+7.73%)
Mar 12, 2020 10.38 10.48 9.741 9.885 424,951 -0.94(-8.72%)
Mar 11, 2020 10.94 11.00 10.66 10.83 325,635 -0.22(-2.02%)
Mar 10, 2020 12.01 12.01 10.87 11.05 323,993 -0.76(-6.44%)
Mar 09, 2020 11.77 12.25 11.56 11.81 244,195 -0.53(-4.27%)
Mar 06, 2020 12.13 12.35 11.98 12.34 191,924 -0.07(-0.57%)
Mar 05, 2020 12.45 12.49 12.28 12.41 223,623 -0.26(-2.02%)
Mar 04, 2020 12.31 12.70 12.10 12.67 182,135 +0.46(+3.79%)
Mar 03, 2020 12.42 12.57 12.11 12.20 244,596 -0.14(-1.09%)
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.