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

Haverty Furniture Companies (NY: HVT )

27.55 +0.09 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2006 7.639 7.747 7.361 7.503 615,676 -0.15(-1.97%)
Sep 28, 2006 7.667 7.761 7.521 7.653 274,460 +0.04(+0.49%)
Sep 27, 2006 7.554 7.841 7.550 7.615 294,231 +0.07(+0.87%)
Sep 26, 2006 7.587 7.738 7.531 7.550 476,638 -0.05(-0.62%)
Sep 25, 2006 7.662 7.738 7.314 7.597 400,529 -0.12(-1.58%)
Sep 22, 2006 7.625 7.719 7.432 7.719 331,010 +0.10(+1.30%)
Sep 21, 2006 7.526 7.677 7.446 7.620 256,177 +0.05(+0.62%)
Sep 20, 2006 7.573 7.615 7.474 7.573 258,090 +0.05(+0.69%)
Sep 19, 2006 7.357 7.592 7.291 7.521 367,577 +0.17(+2.37%)
Sep 18, 2006 7.479 7.564 7.305 7.347 316,554 -0.23(-2.98%)
Sep 15, 2006 7.361 7.587 7.169 7.573 569,755 +0.27(+3.74%)
Sep 14, 2006 7.874 7.874 7.253 7.300 841,027 -0.74(-9.24%)
Sep 13, 2006 7.836 8.067 7.832 8.043 604,621 +0.13(+1.60%)
Sep 12, 2006 7.531 7.949 7.366 7.916 883,758 +0.45(+6.05%)
Sep 11, 2006 7.291 7.526 7.197 7.465 308,900 +0.13(+1.73%)
Sep 08, 2006 7.277 7.408 7.197 7.338 526,811 +0.09(+1.30%)
Sep 07, 2006 7.197 7.380 7.060 7.244 945,198 +0.09(+1.25%)
Sep 06, 2006 6.505 7.154 6.501 7.154 1,436,293 +0.67(+10.30%)
Sep 05, 2006 6.374 6.505 6.345 6.487 528,086 +0.12(+1.92%)
Sep 01, 2006 6.609 6.665 6.322 6.364 389,474 -0.24(-3.70%)
Aug 31, 2006 6.820 6.820 6.585 6.609 627,368 -0.16(-2.43%)
Aug 30, 2006 6.783 6.820 6.670 6.773 298,483 +0.04(+0.56%)
Aug 29, 2006 6.646 6.811 6.581 6.736 354,608 +0.09(+1.34%)
Aug 28, 2006 6.576 6.656 6.519 6.646 409,245 +0.12(+1.80%)
Aug 25, 2006 6.637 6.637 6.369 6.529 446,024 -0.08(-1.28%)
Aug 24, 2006 7.060 7.070 6.534 6.614 410,521 -0.43(-6.14%)
Aug 23, 2006 7.117 7.145 6.995 7.046 196,650 -0.02(-0.33%)
Aug 22, 2006 7.103 7.145 6.985 7.070 390,750 -0.06(-0.86%)
Aug 21, 2006 6.882 7.131 6.679 7.131 401,167 +0.24(+3.55%)
Aug 18, 2006 7.150 7.150 6.792 6.886 273,822 -0.26(-3.68%)
Aug 17, 2006 7.056 7.183 6.853 7.150 179,855 +0.02(+0.26%)
Aug 16, 2006 7.173 7.173 7.009 7.131 266,169 -0.04(-0.59%)
Aug 15, 2006 7.009 7.173 6.985 7.173 287,641 +0.18(+2.62%)
Aug 14, 2006 6.910 7.032 6.872 6.990 182,406 +0.13(+1.85%)
Aug 11, 2006 7.018 7.023 6.839 6.863 168,588 -0.15(-2.08%)
Aug 10, 2006 6.966 7.169 6.900 7.009 235,980 -0.00(-0.07%)
Aug 09, 2006 6.905 7.046 6.872 7.013 467,922 +0.11(+1.64%)
Aug 08, 2006 7.107 7.234 6.849 6.900 448,788 -0.10(-1.48%)
Aug 07, 2006 7.187 7.187 6.792 7.004 340,790 -0.20(-2.74%)
Aug 04, 2006 7.408 7.451 7.084 7.201 485,780 -0.16(-2.17%)
Aug 03, 2006 7.291 7.455 7.056 7.361 688,596 +0.32(+4.47%)
Aug 02, 2006 7.300 7.300 6.995 7.046 253,838 -0.25(-3.48%)
Aug 01, 2006 7.201 7.310 7.056 7.300 581,448 +0.05(+0.71%)
Jul 31, 2006 7.249 7.385 7.173 7.249 178,792 -0.05(-0.64%)
Jul 28, 2006 7.361 7.361 7.136 7.296 166,249 -0.02(-0.26%)
Jul 27, 2006 7.140 7.376 7.140 7.314 369,703 +0.22(+3.12%)
Jul 26, 2006 7.032 7.173 6.952 7.093 501,512 +0.06(+0.87%)
Jul 25, 2006 7.126 7.173 7.032 7.032 329,310 -0.09(-1.32%)
Jul 24, 2006 7.060 7.164 7.009 7.126 275,098 +0.07(+0.93%)
Jul 21, 2006 7.060 7.159 6.915 7.060 349,719 -0.01(-0.13%)
Jul 20, 2006 7.305 7.385 7.027 7.070 1,131,644 -0.19(-2.59%)
Jul 19, 2006 7.122 7.286 7.122 7.258 282,964 +0.18(+2.59%)
Jul 18, 2006 7.065 7.145 6.868 7.074 507,252 -0.00(-0.07%)
Jul 17, 2006 6.985 7.154 6.957 7.079 357,160 +0.05(+0.67%)
Jul 14, 2006 7.070 7.140 6.877 7.032 544,031 -0.06(-0.86%)
Jul 13, 2006 7.249 7.277 7.056 7.093 372,892 -0.16(-2.20%)
Jul 12, 2006 7.785 7.785 7.239 7.253 286,153 -0.51(-6.60%)
Jul 11, 2006 7.813 7.813 7.465 7.766 200,902 -0.09(-1.14%)
Jul 10, 2006 7.714 7.963 7.681 7.855 369,703 +0.12(+1.58%)
Jul 07, 2006 7.526 7.738 7.484 7.733 468,985 +0.16(+2.11%)
Jul 06, 2006 7.526 7.742 7.361 7.573 465,371 +0.24(+3.21%)
Jul 05, 2006 7.446 7.455 7.267 7.338 425,190 -0.18(-2.38%)
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.