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

Haverty Furniture Companies (NY: HVT )

27.21 +0.93 (+3.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Nov 30, 2005 5.875 6.138 5.861 6.068 219,823 +0.25(+4.37%)
Nov 29, 2005 6.011 5.988 5.772 5.814 203,878 -0.20(-3.29%)
Nov 28, 2005 6.110 6.153 6.011 6.011 314,003 -0.10(-1.69%)
Nov 25, 2005 6.124 6.124 6.096 6.115 51,022 -0.01(-0.15%)
Nov 23, 2005 6.044 6.204 6.044 6.124 108,636 +0.05(+0.77%)
Nov 22, 2005 6.171 6.204 6.077 6.077 135,210 -0.07(-1.15%)
Nov 21, 2005 6.138 6.176 6.096 6.148 123,943 +0.03(+0.54%)
Nov 18, 2005 6.218 6.218 6.077 6.115 161,572 -0.04(-0.61%)
Nov 17, 2005 5.979 6.181 5.979 6.153 115,651 +0.18(+2.99%)
Nov 16, 2005 6.021 6.162 5.903 5.974 96,093 +0.00(+0.00%)
Nov 15, 2005 6.228 6.270 5.913 5.974 155,832 -0.26(-4.15%)
Nov 14, 2005 6.256 6.284 6.082 6.232 293,594 +0.16(+2.71%)
Nov 11, 2005 5.946 6.115 5.880 6.068 91,415 +0.08(+1.42%)
Nov 10, 2005 5.724 6.049 5.724 5.983 185,383 +0.23(+4.01%)
Nov 09, 2005 5.743 5.762 5.696 5.753 167,737 +0.02(+0.41%)
Nov 08, 2005 5.899 5.899 5.659 5.729 351,207 -0.22(-3.64%)
Nov 07, 2005 5.739 5.988 5.677 5.946 243,634 +0.21(+3.61%)
Nov 04, 2005 5.743 5.786 5.677 5.739 312,089 +0.02(+0.33%)
Nov 03, 2005 5.790 5.804 5.602 5.720 268,082 -0.04(-0.65%)
Nov 02, 2005 5.645 5.757 5.550 5.757 221,949 +0.06(+0.99%)
Nov 01, 2005 5.715 5.786 5.626 5.701 91,841 -0.06(-0.98%)
Oct 31, 2005 5.715 5.800 5.645 5.757 283,389 +0.05(+0.82%)
Oct 28, 2005 5.527 5.739 5.527 5.710 137,761 +0.20(+3.58%)
Oct 27, 2005 5.527 5.550 5.503 5.513 408,182 +0.01(+0.17%)
Oct 26, 2005 5.541 5.645 5.470 5.503 107,998 -0.04(-0.76%)
Oct 25, 2005 5.635 5.701 5.485 5.546 188,572 -0.05(-0.92%)
Oct 24, 2005 5.489 5.673 5.480 5.597 254,051 +0.11(+1.97%)
Oct 21, 2005 5.470 5.541 5.442 5.489 236,405 +0.02(+0.43%)
Oct 20, 2005 5.612 5.645 5.423 5.466 216,847 -0.16(-2.76%)
Oct 19, 2005 5.527 5.645 5.503 5.621 262,130 +0.09(+1.70%)
Oct 18, 2005 5.616 5.645 5.494 5.527 619,715 -0.14(-2.41%)
Oct 17, 2005 5.602 5.668 5.574 5.663 325,908 +0.09(+1.69%)
Oct 14, 2005 5.654 5.673 5.527 5.569 629,919 -0.08(-1.33%)
Oct 13, 2005 5.645 5.743 5.532 5.645 346,105 +0.01(+0.25%)
Oct 12, 2005 5.654 5.673 5.597 5.630 387,986 -0.04(-0.66%)
Oct 11, 2005 5.640 5.710 5.640 5.668 203,028 +0.04(+0.67%)
Oct 10, 2005 5.701 5.724 5.602 5.630 195,800 -0.09(-1.64%)
Oct 07, 2005 5.814 5.814 5.645 5.724 209,406 -0.09(-1.54%)
Oct 06, 2005 5.607 5.823 5.607 5.814 272,547 +0.21(+3.78%)
Oct 05, 2005 5.668 5.687 5.602 5.602 282,751 -0.07(-1.16%)
Oct 04, 2005 5.734 5.776 5.663 5.668 119,053 -0.02(-0.41%)
Oct 03, 2005 5.715 5.804 5.668 5.692 118,628 -0.06(-1.06%)
Sep 30, 2005 5.809 5.809 5.668 5.753 116,289 -0.06(-0.97%)
Sep 29, 2005 5.687 5.823 5.668 5.809 209,193 +0.12(+2.15%)
Sep 28, 2005 5.762 5.767 5.663 5.687 184,532 -0.08(-1.31%)
Sep 27, 2005 5.795 5.814 5.696 5.762 166,462 -0.01(-0.24%)
Sep 26, 2005 5.692 5.823 5.692 5.776 127,131 +0.12(+2.16%)
Sep 23, 2005 5.654 5.739 5.626 5.654 81,849 -0.01(-0.17%)
Sep 22, 2005 5.659 5.706 5.621 5.663 139,249 -0.00(-0.08%)
Sep 21, 2005 5.687 5.692 5.645 5.668 461,544 -0.06(-1.07%)
Sep 20, 2005 5.814 5.842 5.663 5.729 307,412 -0.10(-1.77%)
Sep 19, 2005 5.936 5.936 5.767 5.833 202,178 -0.10(-1.74%)
Sep 16, 2005 5.819 5.974 5.786 5.936 309,963 +0.15(+2.52%)
Sep 15, 2005 5.814 5.814 5.772 5.790 90,990 -0.02(-0.40%)
Sep 14, 2005 5.856 5.903 5.767 5.814 95,242 -0.02(-0.32%)
Sep 13, 2005 5.875 5.922 5.776 5.833 115,226 -0.07(-1.20%)
Sep 12, 2005 5.804 5.983 5.748 5.903 169,225 +0.10(+1.70%)
Sep 09, 2005 5.790 5.814 5.762 5.804 145,202 +0.01(+0.24%)
Sep 08, 2005 5.786 5.814 5.739 5.790 285,302 -0.02(-0.32%)
Sep 07, 2005 5.819 5.819 5.724 5.809 253,201 +0.00(+0.00%)
Sep 06, 2005 5.861 5.870 5.762 5.809 352,695 -0.03(-0.48%)
Sep 02, 2005 5.880 5.936 5.767 5.837 283,814 -0.02(-0.40%)
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.