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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 6.917 6.966 6.791 6.859 109,182 -0.03(-0.42%)
May 27, 2005 6.820 6.966 6.578 6.888 153,472 +0.06(+0.92%)
May 26, 2005 6.548 6.835 6.548 6.825 141,730 +0.29(+4.46%)
May 25, 2005 6.568 6.602 6.495 6.534 112,272 -0.07(-1.03%)
May 24, 2005 6.796 6.815 6.495 6.602 250,706 -0.25(-3.68%)
May 23, 2005 6.917 6.990 6.752 6.854 124,426 -0.09(-1.26%)
May 20, 2005 7.165 7.165 6.825 6.942 186,845 -0.19(-2.72%)
May 19, 2005 7.014 7.160 6.966 7.136 120,512 +0.15(+2.08%)
May 18, 2005 6.859 7.039 6.743 6.990 276,045 +0.18(+2.64%)
May 17, 2005 6.757 6.893 6.757 6.811 142,966 +0.06(+0.94%)
May 16, 2005 6.451 6.801 6.451 6.747 332,078 +0.34(+5.30%)
May 13, 2005 6.548 6.548 6.311 6.408 127,722 -0.12(-1.86%)
May 12, 2005 6.587 6.738 6.476 6.529 164,185 -0.06(-0.88%)
May 11, 2005 6.660 6.772 6.524 6.587 137,816 -0.07(-1.09%)
May 10, 2005 6.912 6.912 6.655 6.660 110,212 -0.28(-4.06%)
May 09, 2005 6.849 6.956 6.743 6.942 147,704 +0.14(+2.07%)
May 06, 2005 6.806 6.830 6.679 6.801 95,997 +0.04(+0.65%)
May 05, 2005 6.820 6.840 6.728 6.757 325,486 -0.04(-0.64%)
May 04, 2005 6.796 6.990 6.791 6.801 203,943 +0.00(+0.07%)
May 03, 2005 6.602 6.908 6.480 6.796 453,414 -0.29(-4.11%)
May 02, 2005 7.014 7.136 6.951 7.087 71,483 +0.12(+1.74%)
Apr 29, 2005 7.063 7.136 6.893 6.966 114,950 -0.05(-0.69%)
Apr 28, 2005 7.175 7.189 7.014 7.014 114,538 -0.16(-2.23%)
Apr 27, 2005 7.136 7.252 7.029 7.175 100,735 +0.04(+0.54%)
Apr 26, 2005 7.238 7.311 7.073 7.136 87,551 -0.10(-1.41%)
Apr 25, 2005 7.345 7.345 7.204 7.238 124,426 -0.11(-1.45%)
Apr 22, 2005 7.306 7.378 7.184 7.345 194,055 +0.04(+0.60%)
Apr 21, 2005 7.228 7.354 7.184 7.301 129,164 +0.12(+1.69%)
Apr 20, 2005 7.160 7.281 7.039 7.179 177,369 +0.02(+0.34%)
Apr 19, 2005 7.320 7.320 6.980 7.155 208,269 -0.16(-2.19%)
Apr 18, 2005 7.204 7.378 7.136 7.315 70,659 +0.13(+1.82%)
Apr 15, 2005 7.315 7.315 7.146 7.184 174,897 -0.13(-1.73%)
Apr 14, 2005 7.519 7.573 7.243 7.311 149,352 -0.22(-2.90%)
Apr 13, 2005 7.607 7.607 7.364 7.529 100,117 -0.07(-0.96%)
Apr 12, 2005 7.408 7.645 7.335 7.602 188,699 +0.19(+2.62%)
Apr 11, 2005 7.524 7.548 7.403 7.408 146,880 -0.09(-1.17%)
Apr 08, 2005 8.073 8.073 7.417 7.495 342,996 -0.58(-7.16%)
Apr 07, 2005 7.961 8.199 7.961 8.073 612,861 +0.50(+6.60%)
Apr 06, 2005 7.573 7.592 7.529 7.573 320,747 +0.00(+0.00%)
Apr 05, 2005 7.461 7.641 7.461 7.573 150,794 +0.11(+1.50%)
Apr 04, 2005 7.267 7.500 7.233 7.461 151,824 +0.22(+3.09%)
Apr 01, 2005 7.451 7.495 7.155 7.238 113,508 -0.17(-2.23%)
Mar 31, 2005 7.398 7.461 7.306 7.403 140,700 +0.00(+0.00%)
Mar 30, 2005 7.388 7.485 7.369 7.403 120,100 +0.02(+0.26%)
Mar 29, 2005 7.451 7.621 7.340 7.383 152,854 -0.14(-1.87%)
Mar 28, 2005 7.694 7.801 7.461 7.524 148,322 -0.12(-1.59%)
Mar 24, 2005 7.709 7.757 7.641 7.645 87,345 -0.06(-0.82%)
Mar 23, 2005 7.757 7.811 7.684 7.709 60,977 -0.10(-1.24%)
Mar 22, 2005 7.937 7.961 7.801 7.806 110,006 -0.13(-1.65%)
Mar 21, 2005 7.922 7.946 7.830 7.937 78,075 +0.01(+0.18%)
Mar 18, 2005 7.961 7.980 7.815 7.922 246,174 +0.03(+0.37%)
Mar 17, 2005 7.942 7.942 7.835 7.893 105,473 +0.00(+0.00%)
Mar 16, 2005 7.840 7.951 7.840 7.893 93,937 +0.00(+0.06%)
Mar 15, 2005 7.942 7.976 7.869 7.888 81,371 -0.00(-0.06%)
Mar 14, 2005 7.961 7.961 7.864 7.893 77,869 +0.00(+0.06%)
Mar 11, 2005 7.815 7.927 7.815 7.888 111,860 +0.02(+0.31%)
Mar 10, 2005 7.864 7.985 7.859 7.864 102,177 +0.00(+0.00%)
Mar 09, 2005 7.801 8.010 7.743 7.864 140,288 +0.03(+0.43%)
Mar 08, 2005 7.937 7.961 7.811 7.830 119,070 -0.13(-1.65%)
Mar 07, 2005 7.980 8.058 7.864 7.961 140,288 -0.07(-0.85%)
Mar 04, 2005 8.048 8.107 7.961 8.029 106,297 +0.02(+0.24%)
Mar 03, 2005 8.010 8.082 8.000 8.010 232,990 -0.01(-0.12%)
Mar 02, 2005 8.058 8.063 7.869 8.019 153,060 -0.04(-0.48%)
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.