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 6.913 6.962 6.787 6.855 109,245 -0.03(-0.42%)
May 27, 2005 6.816 6.962 6.574 6.884 153,561 +0.06(+0.92%)
May 26, 2005 6.545 6.831 6.545 6.821 141,812 +0.29(+4.46%)
May 25, 2005 6.564 6.598 6.491 6.530 112,337 -0.07(-1.03%)
May 24, 2005 6.792 6.811 6.491 6.598 250,851 -0.25(-3.68%)
May 23, 2005 6.913 6.986 6.748 6.850 124,498 -0.09(-1.26%)
May 20, 2005 7.161 7.161 6.821 6.938 186,953 -0.19(-2.72%)
May 19, 2005 7.010 7.156 6.962 7.132 120,581 +0.15(+2.08%)
May 18, 2005 6.855 7.035 6.739 6.986 276,204 +0.18(+2.64%)
May 17, 2005 6.753 6.889 6.753 6.807 143,049 +0.06(+0.94%)
May 16, 2005 6.448 6.797 6.448 6.744 332,270 +0.34(+5.30%)
May 13, 2005 6.545 6.545 6.307 6.404 127,796 -0.12(-1.86%)
May 12, 2005 6.583 6.734 6.472 6.525 164,280 -0.06(-0.88%)
May 11, 2005 6.656 6.768 6.520 6.583 137,896 -0.07(-1.09%)
May 10, 2005 6.909 6.909 6.651 6.656 110,275 -0.28(-4.06%)
May 09, 2005 6.845 6.952 6.739 6.938 147,790 +0.14(+2.07%)
May 06, 2005 6.802 6.826 6.676 6.797 96,053 +0.04(+0.65%)
May 05, 2005 6.816 6.836 6.724 6.753 325,674 -0.04(-0.64%)
May 04, 2005 6.792 6.986 6.787 6.797 204,061 +0.00(+0.07%)
May 03, 2005 6.598 6.904 6.477 6.792 453,676 -0.29(-4.11%)
May 02, 2005 7.010 7.132 6.947 7.083 71,524 +0.12(+1.74%)
Apr 29, 2005 7.059 7.132 6.889 6.962 115,016 -0.05(-0.69%)
Apr 28, 2005 7.170 7.185 7.010 7.010 114,604 -0.16(-2.23%)
Apr 27, 2005 7.132 7.248 7.025 7.170 100,794 +0.04(+0.54%)
Apr 26, 2005 7.234 7.306 7.069 7.132 87,602 -0.10(-1.41%)
Apr 25, 2005 7.340 7.340 7.200 7.234 124,498 -0.11(-1.45%)
Apr 22, 2005 7.301 7.374 7.180 7.340 194,167 +0.04(+0.60%)
Apr 21, 2005 7.224 7.350 7.180 7.297 129,239 +0.12(+1.69%)
Apr 20, 2005 7.156 7.277 7.035 7.175 177,471 +0.02(+0.34%)
Apr 19, 2005 7.316 7.316 6.976 7.151 208,390 -0.16(-2.19%)
Apr 18, 2005 7.200 7.374 7.132 7.311 70,700 +0.13(+1.82%)
Apr 15, 2005 7.311 7.311 7.141 7.180 174,998 -0.13(-1.73%)
Apr 14, 2005 7.515 7.568 7.238 7.306 149,439 -0.22(-2.90%)
Apr 13, 2005 7.602 7.602 7.360 7.525 100,175 -0.07(-0.96%)
Apr 12, 2005 7.403 7.641 7.331 7.597 188,808 +0.19(+2.62%)
Apr 11, 2005 7.520 7.544 7.399 7.403 146,965 -0.09(-1.17%)
Apr 08, 2005 8.068 8.068 7.413 7.491 343,194 -0.58(-7.16%)
Apr 07, 2005 7.956 8.194 7.956 8.068 613,215 +0.50(+6.60%)
Apr 06, 2005 7.568 7.588 7.525 7.568 320,933 +0.00(+0.00%)
Apr 05, 2005 7.457 7.636 7.457 7.568 150,882 +0.11(+1.50%)
Apr 04, 2005 7.263 7.496 7.229 7.457 151,912 +0.22(+3.09%)
Apr 01, 2005 7.447 7.491 7.151 7.234 113,573 -0.16(-2.23%)
Mar 31, 2005 7.394 7.457 7.301 7.399 140,782 +0.00(+0.00%)
Mar 30, 2005 7.384 7.481 7.365 7.399 120,169 +0.02(+0.26%)
Mar 29, 2005 7.447 7.617 7.335 7.379 152,943 -0.14(-1.87%)
Mar 28, 2005 7.690 7.796 7.457 7.520 148,408 -0.12(-1.59%)
Mar 24, 2005 7.704 7.753 7.636 7.641 87,396 -0.06(-0.82%)
Mar 23, 2005 7.753 7.806 7.680 7.704 61,012 -0.10(-1.24%)
Mar 22, 2005 7.932 7.956 7.796 7.801 110,069 -0.13(-1.65%)
Mar 21, 2005 7.918 7.942 7.825 7.932 78,120 +0.01(+0.18%)
Mar 18, 2005 7.956 7.976 7.811 7.918 246,316 +0.03(+0.37%)
Mar 17, 2005 7.937 7.937 7.830 7.888 105,534 +0.00(+0.00%)
Mar 16, 2005 7.835 7.947 7.835 7.888 93,992 +0.00(+0.06%)
Mar 15, 2005 7.937 7.971 7.864 7.884 81,418 -0.00(-0.06%)
Mar 14, 2005 7.956 7.956 7.859 7.888 77,914 +0.00(+0.06%)
Mar 11, 2005 7.811 7.922 7.811 7.884 111,924 +0.02(+0.31%)
Mar 10, 2005 7.859 7.981 7.855 7.859 102,237 +0.00(+0.00%)
Mar 09, 2005 7.796 8.005 7.738 7.859 140,369 +0.03(+0.43%)
Mar 08, 2005 7.932 7.956 7.806 7.825 119,139 -0.13(-1.65%)
Mar 07, 2005 7.976 8.053 7.859 7.956 140,369 -0.07(-0.85%)
Mar 04, 2005 8.044 8.102 7.956 8.024 106,359 +0.02(+0.24%)
Mar 03, 2005 8.005 8.078 7.995 8.005 233,125 -0.01(-0.12%)
Mar 02, 2005 8.053 8.058 7.864 8.015 153,149 -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.