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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2003 9.718 9.718 9.478 9.531 136,486 -0.19(-1.93%)
Dec 30, 2003 9.608 9.718 9.536 9.718 154,198 +0.07(+0.70%)
Dec 29, 2003 9.708 9.728 9.526 9.651 182,329 -0.10(-0.98%)
Dec 26, 2003 9.771 9.833 9.694 9.747 29,797 -0.01(-0.15%)
Dec 24, 2003 9.742 9.800 9.670 9.761 79,183 +0.02(+0.20%)
Dec 23, 2003 9.833 9.934 9.641 9.742 212,752 -0.10(-0.98%)
Dec 22, 2003 9.790 9.852 9.617 9.838 153,156 -0.00(-0.05%)
Dec 19, 2003 9.718 9.996 9.718 9.843 212,127 +0.17(+1.79%)
Dec 18, 2003 9.660 9.694 9.555 9.670 193,165 +0.01(+0.10%)
Dec 17, 2003 9.598 9.646 9.550 9.660 250,468 +0.06(+0.65%)
Dec 16, 2003 10.01 10.01 9.531 9.598 564,284 -0.41(-4.08%)
Dec 15, 2003 10.56 10.56 10.01 10.01 168,785 -0.39(-3.74%)
Dec 12, 2003 10.56 10.56 10.37 10.39 348,406 +0.41(+4.13%)
Dec 11, 2003 9.574 9.982 9.564 9.982 315,065 +0.41(+4.31%)
Dec 10, 2003 9.862 9.862 9.569 9.569 157,741 -0.17(-1.77%)
Dec 09, 2003 9.910 9.977 9.737 9.742 189,414 -0.25(-2.50%)
Dec 08, 2003 10.02 10.02 9.780 9.992 319,024 +0.06(+0.58%)
Dec 05, 2003 10.10 10.10 9.790 9.934 178,162 -0.17(-1.66%)
Dec 04, 2003 10.57 10.57 9.790 10.10 797,874 -1.33(-11.67%)
Dec 03, 2003 11.55 11.59 11.35 11.44 213,586 -0.25(-2.14%)
Dec 02, 2003 11.11 11.76 11.11 11.69 555,740 +0.59(+5.32%)
Dec 01, 2003 10.68 11.11 10.68 11.10 276,516 +0.84(+8.24%)
Nov 28, 2003 10.47 10.51 10.25 10.25 159,825 -0.26(-2.51%)
Nov 26, 2003 10.56 10.56 10.48 10.51 73,973 -0.04(-0.41%)
Nov 25, 2003 10.52 10.56 10.51 10.56 147,114 +0.14(+1.38%)
Nov 24, 2003 10.43 10.55 10.37 10.41 263,179 -0.02(-0.18%)
Nov 21, 2003 10.39 10.47 10.37 10.43 154,198 +0.28(+2.79%)
Nov 20, 2003 9.992 10.31 9.987 10.15 143,154 +0.11(+1.10%)
Nov 19, 2003 9.910 10.18 9.910 10.04 84,600 -0.10(-0.99%)
Nov 18, 2003 10.25 10.36 10.14 10.14 105,021 -0.16(-1.58%)
Nov 17, 2003 10.17 10.44 9.992 10.30 202,333 -0.25(-2.41%)
Nov 14, 2003 10.58 10.61 10.48 10.56 229,631 -0.10(-0.90%)
Nov 13, 2003 10.60 10.68 10.51 10.65 263,805 +0.00(+0.05%)
Nov 12, 2003 10.39 10.65 10.39 10.65 304,021 +0.14(+1.32%)
Nov 11, 2003 10.39 10.57 10.37 10.51 202,959 -0.12(-1.17%)
Nov 10, 2003 10.44 10.65 10.40 10.63 638,674 -0.39(-3.53%)
Nov 07, 2003 11.13 11.34 11.09 11.02 298,187 +0.06(+0.53%)
Nov 06, 2003 10.73 10.99 10.73 10.97 528,235 +0.28(+2.60%)
Nov 05, 2003 10.27 11.09 10.27 10.69 504,271 -0.06(-0.58%)
Nov 04, 2003 10.27 10.70 10.27 10.75 266,305 +0.66(+6.51%)
Nov 03, 2003 9.958 10.20 10.03 10.09 399,875 +0.13(+1.35%)
Oct 31, 2003 10.37 10.37 9.958 9.958 176,495 -0.25(-2.45%)
Oct 30, 2003 10.75 10.75 10.20 10.21 352,365 -0.62(-5.76%)
Oct 29, 2003 10.61 10.95 10.61 10.83 344,655 +0.32(+3.06%)
Oct 28, 2003 10.41 10.50 10.35 10.51 132,319 +0.08(+0.74%)
Oct 27, 2003 10.20 10.48 10.20 10.43 116,274 +0.26(+2.55%)
Oct 24, 2003 10.37 10.37 10.09 10.17 200,666 -0.26(-2.53%)
Oct 23, 2003 10.29 10.46 10.13 10.44 337,362 +0.10(+0.93%)
Oct 22, 2003 10.13 10.36 9.972 10.34 327,359 +0.21(+2.08%)
Oct 21, 2003 10.15 10.15 10.09 10.13 143,154 +0.00(+0.05%)
Oct 20, 2003 10.13 10.19 10.05 10.13 184,830 +0.06(+0.57%)
Oct 17, 2003 10.37 10.37 10.07 10.07 76,057 -0.29(-2.83%)
Oct 16, 2003 10.15 10.38 10.13 10.36 165,867 +0.19(+1.84%)
Oct 15, 2003 10.13 10.25 10.09 10.17 527,818 +0.10(+1.00%)
Oct 14, 2003 9.977 10.11 9.948 10.07 613,252 +0.15(+1.55%)
Oct 13, 2003 9.742 10.05 9.876 9.920 319,024 +0.18(+1.82%)
Oct 10, 2003 9.838 9.886 9.728 9.742 424,671 -0.15(-1.50%)
Oct 09, 2003 9.958 10.08 9.876 9.891 376,120 +0.01(+0.10%)
Oct 08, 2003 9.886 9.934 9.718 9.881 168,368 -0.00(-0.05%)
Oct 07, 2003 9.862 9.862 9.598 9.886 157,532 -0.03(-0.29%)
Oct 06, 2003 9.905 9.934 9.838 9.915 115,857 -0.05(-0.48%)
Oct 03, 2003 9.804 10.04 9.790 9.963 158,783 +0.24(+2.52%)
Oct 02, 2003 9.689 9.723 9.593 9.718 488,851 +0.07(+0.70%)
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.