Skip to main content

Haverty Furniture Companies (NY: HVT )

34.12 +1.06 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 33.25 34.29 33.25 34.12 229,123 +1.06(+3.21%)
Mar 27, 2024 32.41 33.27 32.41 33.06 59,754 +0.81(+2.51%)
Mar 26, 2024 32.70 32.71 32.18 32.25 75,895 -0.28(-0.86%)
Mar 25, 2024 32.85 32.95 32.52 32.53 78,120 +0.56(+1.75%)
Mar 22, 2024 32.69 32.69 31.94 31.97 58,401 -0.79(-2.41%)
Mar 21, 2024 32.59 33.26 32.50 32.76 123,416 +0.26(+0.80%)
Mar 20, 2024 31.52 32.74 31.31 32.50 83,873 +0.70(+2.20%)
Mar 19, 2024 31.04 31.87 31.04 31.80 109,524 +0.86(+2.78%)
Mar 18, 2024 31.42 31.42 30.84 30.94 111,563 -0.54(-1.72%)
Mar 15, 2024 31.01 32.06 31.01 31.48 367,856 +0.46(+1.48%)
Mar 14, 2024 32.41 32.41 30.69 31.02 191,126 -1.50(-4.61%)
Mar 13, 2024 32.49 33.08 32.43 32.52 140,825 +0.21(+0.65%)
Mar 12, 2024 32.34 32.54 32.07 32.31 92,907 -0.03(-0.09%)
Mar 11, 2024 33.37 33.37 32.03 32.34 142,839 -1.20(-3.58%)
Mar 08, 2024 33.43 34.09 33.12 33.54 116,823 +0.61(+1.85%)
Mar 07, 2024 33.08 33.40 32.79 32.93 70,529 +0.24(+0.73%)
Mar 06, 2024 34.12 34.18 32.49 32.69 129,859 -1.00(-2.97%)
Mar 05, 2024 33.67 34.37 33.67 33.69 98,290 -0.12(-0.35%)
Mar 04, 2024 34.08 34.48 33.72 33.81 114,333 -0.21(-0.61%)
Mar 01, 2024 33.98 34.26 33.04 34.02 112,966 +0.03(+0.09%)
Feb 29, 2024 34.17 34.66 33.80 33.99 351,950 +0.57(+1.72%)
Feb 28, 2024 33.44 33.94 32.75 33.42 138,538 -0.72(-2.12%)
Feb 27, 2024 33.71 34.63 33.71 34.14 167,410 +0.44(+1.29%)
Feb 26, 2024 32.21 33.78 32.21 33.70 144,301 +1.24(+3.82%)
Feb 23, 2024 32.33 32.74 31.67 32.46 168,886 -0.02(-0.06%)
Feb 22, 2024 33.59 34.07 30.97 32.48 331,741 -2.29(-6.58%)
Feb 21, 2024 34.58 35.18 34.33 34.77 79,337 -0.08(-0.23%)
Feb 20, 2024 35.22 35.45 34.73 34.85 116,347 -0.97(-2.71%)
Feb 16, 2024 35.87 36.07 35.29 35.82 72,493 -0.42(-1.15%)
Feb 15, 2024 36.01 36.72 35.93 36.24 108,825 +0.60(+1.70%)
Feb 14, 2024 35.40 35.69 34.80 35.64 79,863 +0.78(+2.25%)
Feb 13, 2024 35.09 35.75 34.52 34.85 92,536 -1.27(-3.51%)
Feb 12, 2024 34.80 36.47 34.80 36.12 76,013 +1.31(+3.76%)
Feb 09, 2024 34.07 35.02 34.04 34.81 80,514 +0.78(+2.30%)
Feb 08, 2024 33.59 34.13 33.59 34.03 56,838 +0.55(+1.63%)
Feb 07, 2024 34.09 34.09 33.35 33.48 54,844 -0.54(-1.57%)
Feb 06, 2024 33.35 34.35 33.35 34.02 89,294 +0.68(+2.05%)
Feb 05, 2024 33.46 33.64 32.88 33.34 114,514 -0.49(-1.44%)
Feb 02, 2024 33.70 34.13 33.44 33.82 73,034 -0.37(-1.07%)
Feb 01, 2024 33.84 34.22 33.15 34.19 60,555 +0.59(+1.77%)
Jan 31, 2024 34.10 34.49 33.52 33.59 218,440 -0.60(-1.77%)
Jan 30, 2024 34.03 34.41 33.70 34.20 64,663 -0.06(-0.17%)
Jan 29, 2024 34.68 34.93 33.99 34.26 82,129 -0.43(-1.23%)
Jan 26, 2024 34.81 34.92 34.50 34.68 29,674 +0.27(+0.78%)
Jan 25, 2024 34.41 34.52 33.93 34.42 86,815 +0.36(+1.05%)
Jan 24, 2024 34.90 34.90 33.70 34.06 65,414 -0.34(-0.98%)
Jan 23, 2024 35.07 35.12 33.88 34.40 116,100 -0.45(-1.28%)
Jan 22, 2024 33.90 35.08 33.90 34.84 74,043 +1.14(+3.38%)
Jan 19, 2024 33.29 33.71 32.78 33.70 48,139 +0.48(+1.43%)
Jan 18, 2024 33.79 33.79 32.61 33.23 99,670 -0.21(-0.62%)
Jan 17, 2024 33.11 33.61 32.87 33.44 51,798 -0.22(-0.65%)
Jan 16, 2024 34.77 34.49 33.58 33.65 61,277 -1.19(-3.41%)
Jan 12, 2024 34.87 35.08 34.48 34.84 93,087 +0.29(+0.83%)
Jan 11, 2024 34.17 34.64 33.50 34.56 103,942 +0.46(+1.34%)
Jan 10, 2024 33.97 34.32 33.70 34.10 49,241 +0.37(+1.09%)
Jan 09, 2024 34.54 34.54 33.69 33.73 64,000 -1.31(-3.73%)
Jan 08, 2024 35.03 35.59 34.98 35.04 157,192 -0.09(-0.25%)
Jan 05, 2024 34.86 35.62 34.86 35.13 143,969 +0.08(+0.23%)
Jan 04, 2024 34.46 35.07 34.35 35.05 74,020 +0.70(+2.05%)
Jan 03, 2024 35.33 35.33 34.27 34.35 91,201 -1.28(-3.59%)
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.