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 30, 2003 7.384 7.627 7.384 7.496 164,486 +0.26(+3.55%)
May 29, 2003 6.865 7.272 6.865 7.238 232,712 +0.33(+4.70%)
May 28, 2003 6.719 6.918 6.647 6.913 134,186 +0.29(+4.40%)
May 27, 2003 6.598 6.651 6.559 6.622 53,798 +0.02(+0.37%)
May 23, 2003 6.452 6.622 6.418 6.598 50,294 +0.15(+2.26%)
May 22, 2003 6.409 6.452 6.355 6.452 47,614 +0.05(+0.76%)
May 21, 2003 6.399 6.404 6.292 6.404 70,494 +0.00(+0.08%)
May 20, 2003 6.360 6.414 6.341 6.399 53,798 +0.04(+0.69%)
May 19, 2003 6.549 6.598 6.307 6.355 118,108 -0.19(-2.96%)
May 16, 2003 6.841 6.865 6.549 6.549 183,861 -0.34(-4.93%)
May 15, 2003 6.865 6.904 6.792 6.889 73,379 +0.15(+2.16%)
May 14, 2003 7.006 7.010 6.739 6.744 157,890 -0.21(-3.07%)
May 13, 2003 6.938 6.962 6.792 6.957 81,624 -0.01(-0.21%)
May 12, 2003 6.768 7.010 6.768 6.972 202,825 +0.16(+2.28%)
May 09, 2003 6.647 6.816 6.647 6.816 35,040 +0.17(+2.55%)
May 08, 2003 6.700 6.753 6.574 6.647 230,445 -0.05(-0.72%)
May 07, 2003 6.647 6.744 6.549 6.695 93,373 +0.00(+0.07%)
May 06, 2003 6.501 6.841 6.501 6.690 73,173 +0.14(+2.15%)
May 05, 2003 6.744 6.744 6.428 6.549 143,873 -0.17(-2.53%)
May 02, 2003 6.346 6.719 6.346 6.719 79,563 +0.37(+5.89%)
May 01, 2003 6.816 6.816 6.142 6.346 462,952 -0.47(-6.90%)
Apr 30, 2003 6.549 6.899 6.452 6.816 227,147 +0.22(+3.31%)
Apr 29, 2003 6.113 6.724 6.113 6.598 180,563 +0.46(+7.42%)
Apr 28, 2003 6.098 6.205 6.050 6.142 169,845 +0.04(+0.72%)
Apr 25, 2003 6.001 6.127 5.904 6.098 254,768 +0.10(+1.62%)
Apr 24, 2003 5.700 6.089 5.676 6.001 138,720 +0.25(+4.39%)
Apr 23, 2003 5.870 5.895 5.676 5.749 74,822 -0.07(-1.25%)
Apr 22, 2003 5.603 5.885 5.589 5.822 59,981 +0.19(+3.36%)
Apr 21, 2003 5.531 5.637 5.531 5.633 26,795 +0.05(+0.96%)
Apr 17, 2003 5.482 5.618 5.448 5.579 87,190 +0.15(+2.68%)
Apr 16, 2003 5.536 5.536 5.341 5.434 61,836 -0.05(-0.97%)
Apr 15, 2003 5.511 5.511 5.414 5.487 55,034 +0.00(+0.00%)
Apr 14, 2003 5.288 5.511 5.274 5.487 65,340 +0.18(+3.48%)
Apr 11, 2003 5.555 5.555 5.123 5.303 150,675 -0.20(-3.70%)
Apr 10, 2003 5.215 5.652 5.167 5.506 208,390 +0.25(+4.80%)
Apr 09, 2003 5.361 5.414 5.215 5.254 104,298 -0.13(-2.34%)
Apr 08, 2003 5.545 5.550 5.337 5.380 68,226 -0.12(-2.12%)
Apr 07, 2003 5.269 5.555 5.269 5.497 136,659 +0.33(+6.29%)
Apr 04, 2003 5.249 5.317 5.167 5.172 47,202 -0.07(-1.30%)
Apr 03, 2003 5.244 5.274 5.143 5.240 59,363 -0.05(-1.01%)
Apr 02, 2003 5.143 5.337 5.143 5.293 67,402 +0.20(+3.90%)
Apr 01, 2003 5.167 5.167 5.041 5.094 71,730 -0.12(-2.33%)
Mar 31, 2003 4.949 5.283 4.754 5.215 150,057 +0.22(+4.37%)
Mar 28, 2003 5.293 5.293 4.851 4.997 234,155 -0.29(-5.50%)
Mar 27, 2003 5.240 5.303 5.196 5.288 54,828 +0.02(+0.37%)
Mar 26, 2003 5.269 5.361 5.196 5.269 120,375 +0.00(+0.00%)
Mar 25, 2003 5.240 5.312 5.167 5.269 84,716 +0.05(+1.02%)
Mar 24, 2003 5.128 5.288 5.113 5.215 189,839 +0.09(+1.70%)
Mar 21, 2003 4.992 5.128 4.982 5.128 156,241 +0.18(+3.73%)
Mar 20, 2003 4.827 4.949 4.822 4.944 118,726 +0.09(+1.90%)
Mar 19, 2003 4.876 4.890 4.832 4.851 98,939 +0.00(+0.00%)
Mar 18, 2003 4.784 4.890 4.754 4.851 228,590 +0.12(+2.46%)
Mar 17, 2003 4.706 4.745 4.667 4.735 197,465 +0.00(+0.10%)
Mar 14, 2003 4.779 4.779 4.716 4.730 39,163 -0.02(-0.41%)
Mar 13, 2003 4.599 4.769 4.599 4.750 193,549 +0.20(+4.37%)
Mar 12, 2003 4.696 4.696 4.551 4.551 126,147 -0.16(-3.30%)
Mar 11, 2003 4.643 4.798 4.643 4.706 92,961 +0.07(+1.46%)
Mar 10, 2003 4.851 4.851 4.585 4.638 243,637 -0.16(-3.43%)
Mar 07, 2003 4.837 4.973 4.536 4.803 420,697 -0.23(-4.62%)
Mar 06, 2003 5.046 5.210 4.973 5.036 100,794 -0.06(-1.14%)
Mar 05, 2003 5.215 5.230 5.070 5.094 79,151 -0.12(-2.33%)
Mar 04, 2003 5.288 5.303 5.167 5.215 94,198 -0.06(-1.10%)
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.