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: 6:30 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 (%)
Sep 30, 2010 5.175 5.320 5.064 5.175 257,694 -0.07(-1.33%)
Sep 29, 2010 5.145 5.363 5.102 5.244 194,157 +0.07(+1.28%)
Sep 28, 2010 5.045 5.202 4.960 5.178 358 +0.13(+2.63%)
Sep 27, 2010 5.240 5.240 5.007 5.045 83,683 -0.18(-3.36%)
Sep 24, 2010 4.870 5.244 4.870 5.221 133,402 +0.43(+8.90%)
Sep 23, 2010 4.794 4.988 4.770 4.794 41,683 -0.07(-1.37%)
Sep 22, 2010 4.955 4.955 4.799 4.860 77,540 -0.10(-2.10%)
Sep 21, 2010 5.017 5.074 4.841 4.965 110,355 -0.07(-1.32%)
Sep 20, 2010 4.884 5.050 4.874 5.031 155,609 +0.15(+3.01%)
Sep 17, 2010 4.884 4.993 4.874 4.884 187,050 -0.16(-3.20%)
Sep 15, 2010 4.813 5.112 4.794 5.045 129,058 +0.23(+4.72%)
Sep 14, 2010 4.818 4.874 4.723 4.818 135,722 -0.02(-0.39%)
Sep 13, 2010 4.690 4.870 4.614 4.837 128,653 +0.21(+4.51%)
Sep 10, 2010 4.742 4.860 4.618 4.628 100,388 -0.11(-2.30%)
Sep 09, 2010 4.855 4.912 4.656 4.737 125,135 -0.04(-0.89%)
Sep 08, 2010 4.732 4.893 4.732 4.780 56,288 +0.08(+1.61%)
Sep 07, 2010 4.855 4.912 4.680 4.704 1,208 -0.16(-3.22%)
Sep 03, 2010 4.936 4.983 4.770 4.860 97,385 -0.01(-0.29%)
Sep 02, 2010 4.761 4.941 4.713 4.874 601 +0.08(+1.58%)
Sep 01, 2010 4.628 4.799 4.590 4.799 156,795 +0.18(+4.01%)
Aug 31, 2010 4.623 4.808 4.533 4.614 2,319 -0.10(-2.21%)
Aug 30, 2010 4.983 4.983 4.675 4.718 179,601 -0.30(-6.04%)
Aug 27, 2010 5.021 5.036 4.713 5.021 150,424 +0.26(+5.48%)
Aug 26, 2010 4.917 4.946 4.746 4.761 847 -0.15(-3.00%)
Aug 25, 2010 4.770 4.946 4.694 4.908 839 +0.11(+2.37%)
Aug 24, 2010 4.723 4.865 4.685 4.794 3,408 +0.05(+1.10%)
Aug 23, 2010 5.026 5.074 4.737 4.742 152,497 -0.24(-4.76%)
Aug 20, 2010 5.078 5.097 4.879 4.979 112,987 -0.14(-2.69%)
Aug 19, 2010 5.225 5.282 4.979 5.116 2,929 -0.15(-2.79%)
Aug 18, 2010 5.434 5.467 5.244 5.263 13,109 -0.19(-3.48%)
Aug 17, 2010 5.249 5.486 5.206 5.453 2,022 +0.28(+5.31%)
Aug 16, 2010 5.145 5.240 5.093 5.178 106,477 -0.01(-0.27%)
Aug 13, 2010 5.192 5.453 5.187 5.192 84,959 -0.25(-4.62%)
Aug 12, 2010 5.330 5.491 5.330 5.443 81,673 +0.03(+0.61%)
Aug 11, 2010 5.609 5.628 5.387 5.410 170,672 -0.34(-5.86%)
Aug 10, 2010 5.851 5.918 5.737 5.747 1,566 -0.18(-3.12%)
Aug 09, 2010 5.889 5.941 5.842 5.932 125,652 +0.10(+1.71%)
Aug 06, 2010 5.832 5.899 5.628 5.832 131,829 +0.00(+0.00%)
Aug 05, 2010 5.861 5.932 5.813 5.832 172,743 -0.06(-0.97%)
Aug 04, 2010 5.771 5.953 5.752 5.889 136,310 +0.13(+2.31%)
Aug 03, 2010 5.775 5.851 5.624 5.756 88,230 -0.03(-0.49%)
Aug 02, 2010 5.861 5.913 5.709 5.785 95,449 +0.04(+0.66%)
Jul 30, 2010 5.747 5.861 5.638 5.747 132,510 +0.00(+0.08%)
Jul 29, 2010 5.870 5.903 5.624 5.742 118,572 -0.06(-0.98%)
Jul 28, 2010 5.799 5.884 5.730 5.799 1,360 -0.06(-1.05%)
Jul 27, 2010 6.017 6.017 5.846 5.861 181,980 -0.13(-2.14%)
Jul 26, 2010 5.908 5.993 5.804 5.989 220,361 +0.08(+1.36%)
Jul 23, 2010 5.737 5.932 5.685 5.908 135,391 +0.13(+2.21%)
Jul 22, 2010 5.685 5.870 5.643 5.780 222,586 +0.19(+3.48%)
Jul 21, 2010 5.609 5.671 5.505 5.586 177,131 +0.02(+0.43%)
Jul 20, 2010 5.415 5.576 5.330 5.562 107,685 +0.07(+1.30%)
Jul 19, 2010 5.496 5.534 5.344 5.491 111,657 +0.00(+0.00%)
Jul 16, 2010 5.491 5.633 5.434 5.491 299,567 -0.18(-3.10%)
Jul 15, 2010 5.714 5.771 5.538 5.666 176,486 -0.06(-0.99%)
Jul 14, 2010 5.809 5.899 5.643 5.723 127,191 -0.11(-1.87%)
Jul 13, 2010 5.832 5.856 5.562 5.832 3,325 +0.33(+6.03%)
Jul 12, 2010 5.443 5.581 5.401 5.500 148,973 +0.02(+0.35%)
Jul 09, 2010 5.481 5.515 5.405 5.481 118,329 -0.02(-0.34%)
Jul 08, 2010 5.500 5.609 5.263 5.500 207,813 +0.10(+1.93%)
Jul 07, 2010 5.183 5.415 5.093 5.396 228,542 +0.22(+4.21%)
Jul 06, 2010 5.178 5.562 5.140 5.178 1,699 -0.24(-4.38%)
Jul 02, 2010 5.415 5.695 5.387 5.415 262,916 -0.26(-4.52%)
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.