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

Haverty Furniture Companies (NY: HVT )

29.36 -0.15 (-0.51%)
Streaming Delayed Price Updated: 3:07 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 24, 2011 5.329 5.339 5.148 5.202 156,961 -0.11(-2.03%)
May 23, 2011 5.236 5.393 5.197 5.309 44,112 -0.06(-1.09%)
May 20, 2011 5.451 5.476 5.290 5.368 83,780 -0.13(-2.40%)
May 19, 2011 5.520 5.520 5.432 5.500 66,235 +0.01(+0.27%)
May 18, 2011 5.432 5.613 5.422 5.486 136,057 +0.04(+0.81%)
May 17, 2011 5.589 5.603 5.368 5.442 105,979 -0.18(-3.22%)
May 16, 2011 5.745 5.814 5.593 5.623 61,205 -0.19(-3.20%)
May 13, 2011 5.829 5.868 5.623 5.809 48,640 +0.00(+0.08%)
May 12, 2011 5.770 5.902 5.750 5.804 29,883 -0.00(-0.08%)
May 11, 2011 5.975 6.034 5.794 5.809 55,629 -0.19(-3.10%)
May 10, 2011 5.946 6.024 5.824 5.995 99,462 +0.09(+1.58%)
May 09, 2011 5.848 6.024 5.784 5.902 85,035 +0.03(+0.50%)
May 06, 2011 6.000 6.191 5.814 5.873 75,697 -0.02(-0.42%)
May 05, 2011 5.799 6.059 5.691 5.897 98,590 +0.06(+1.09%)
May 04, 2011 5.888 6.010 5.824 5.833 66,766 -0.06(-1.00%)
May 03, 2011 6.010 6.171 5.848 5.892 177,686 -0.12(-2.04%)
May 02, 2011 6.044 6.064 6.010 6.015 94,723 -0.40(-6.26%)
Apr 29, 2011 6.377 6.495 6.289 6.416 83,145 +0.04(+0.69%)
Apr 28, 2011 6.299 6.377 6.230 6.372 24,385 +0.07(+1.17%)
Apr 27, 2011 6.328 6.348 6.201 6.299 27,717 +0.01(+0.16%)
Apr 26, 2011 6.142 6.421 6.142 6.289 114,599 +0.15(+2.47%)
Apr 25, 2011 6.137 6.196 6.073 6.137 34,888 +0.06(+1.05%)
Apr 21, 2011 6.215 6.235 6.024 6.073 29,099 -0.07(-1.12%)
Apr 20, 2011 5.990 6.206 5.951 6.142 83,155 +0.28(+4.76%)
Apr 19, 2011 6.000 6.000 5.789 5.863 38,857 -0.10(-1.64%)
Apr 18, 2011 5.985 6.083 5.892 5.961 111,667 -0.15(-2.48%)
Apr 15, 2011 5.927 6.127 5.858 6.113 85,799 +0.17(+2.89%)
Apr 14, 2011 5.829 6.020 5.794 5.941 48,285 +0.07(+1.25%)
Apr 13, 2011 5.971 6.083 5.824 5.868 179,291 -0.03(-0.58%)
Apr 12, 2011 5.931 6.181 5.902 5.902 108,717 -0.05(-0.90%)
Apr 11, 2011 6.088 6.318 5.941 5.956 94,954 -0.11(-1.86%)
Apr 08, 2011 6.460 6.460 6.044 6.069 134,638 -0.33(-5.13%)
Apr 07, 2011 6.602 6.740 6.382 6.397 53,557 -0.22(-3.26%)
Apr 06, 2011 6.612 6.691 6.607 6.612 129,193 +0.02(+0.37%)
Apr 05, 2011 6.509 6.651 6.509 6.588 58,732 +0.00(+0.07%)
Apr 04, 2011 6.686 6.686 6.495 6.583 85,321 -0.01(-0.22%)
Apr 01, 2011 6.534 6.651 6.446 6.598 72,301 +0.10(+1.58%)
Mar 31, 2011 6.426 6.509 6.323 6.495 69,084 +0.08(+1.30%)
Mar 30, 2011 6.411 6.411 6.411 6.411 64,712 +0.03(+0.46%)
Mar 29, 2011 6.309 6.504 6.176 6.382 76,981 +0.10(+1.64%)
Mar 28, 2011 6.348 6.504 6.274 6.279 113,308 -0.02(-0.39%)
Mar 25, 2011 6.304 6.500 6.152 6.304 78,635 +0.06(+1.02%)
Mar 24, 2011 6.235 6.313 6.206 6.240 49,690 +0.08(+1.27%)
Mar 23, 2011 6.078 6.211 5.863 6.162 121,642 +0.08(+1.37%)
Mar 22, 2011 6.274 6.274 6.000 6.078 88,308 -0.15(-2.44%)
Mar 21, 2011 6.132 6.269 6.083 6.230 133,764 +0.44(+7.52%)
Mar 18, 2011 5.598 5.799 5.505 5.794 347,264 +0.30(+5.44%)
Mar 17, 2011 5.770 5.770 5.471 5.495 61,489 -0.04(-0.80%)
Mar 16, 2011 5.687 5.726 5.515 5.540 93,741 -0.19(-3.25%)
Mar 15, 2011 5.721 5.868 5.677 5.726 66,209 -0.14(-2.42%)
Mar 14, 2011 5.784 5.917 5.784 5.868 67,832 +0.02(+0.34%)
Mar 11, 2011 5.971 5.971 5.833 5.848 71,258 -0.15(-2.45%)
Mar 10, 2011 6.108 6.157 5.961 5.995 123,286 -0.19(-3.01%)
Mar 09, 2011 6.171 6.279 6.142 6.181 45,039 +0.02(+0.32%)
Mar 08, 2011 5.956 6.338 5.878 6.162 88,171 +0.26(+4.40%)
Mar 07, 2011 6.078 6.088 5.878 5.902 74,004 -0.18(-2.98%)
Mar 04, 2011 6.113 6.171 5.878 6.083 84,719 -0.04(-0.72%)
Mar 03, 2011 5.980 6.225 5.980 6.127 140,307 +0.20(+3.30%)
Mar 02, 2011 6.147 6.147 5.843 5.931 138,454 -0.24(-3.97%)
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.