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

Haverty Furniture Companies (NY: HVT )

27.21 +0.93 (+3.54%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 28, 2007 4.321 4.344 4.128 4.128 968,236 -0.20(-4.57%)
Sep 27, 2007 4.434 4.504 4.306 4.325 1,001,382 -0.09(-2.13%)
Sep 26, 2007 4.622 4.688 4.419 4.419 1,498,780 -0.20(-4.38%)
Sep 25, 2007 4.725 4.834 4.584 4.622 1,300,118 -0.22(-4.57%)
Sep 24, 2007 5.059 5.125 4.815 4.843 554,340 -0.22(-4.28%)
Sep 21, 2007 5.191 5.252 5.059 5.059 350,579 -0.08(-1.65%)
Sep 20, 2007 5.295 5.337 5.107 5.144 223,096 -0.17(-3.27%)
Sep 19, 2007 5.243 5.478 5.243 5.318 424,094 +0.15(+2.82%)
Sep 18, 2007 4.758 5.267 4.725 5.172 413,471 +0.43(+9.03%)
Sep 17, 2007 4.885 4.885 4.730 4.744 409,009 -0.19(-3.82%)
Sep 14, 2007 4.843 4.956 4.711 4.932 451,291 +0.04(+0.87%)
Sep 13, 2007 4.942 4.989 4.843 4.890 425,157 -0.04(-0.76%)
Sep 12, 2007 4.994 5.097 4.824 4.928 444,279 -0.13(-2.60%)
Sep 11, 2007 5.036 5.116 4.965 5.059 484,862 +0.03(+0.56%)
Sep 10, 2007 4.947 5.041 4.791 5.031 339,955 +0.07(+1.33%)
Sep 07, 2007 4.961 4.989 4.730 4.965 625,943 -0.09(-1.86%)
Sep 06, 2007 5.427 5.427 4.862 5.059 320,833 +0.03(+0.66%)
Sep 05, 2007 5.097 5.139 4.989 5.027 229,045 -0.11(-2.20%)
Sep 04, 2007 5.003 5.295 5.003 5.139 219,696 +0.09(+1.87%)
Aug 31, 2007 5.177 5.215 5.012 5.045 179,114 -0.07(-1.29%)
Aug 30, 2007 5.144 5.262 5.088 5.111 174,652 -0.09(-1.81%)
Aug 29, 2007 5.172 5.220 5.092 5.205 219,908 +0.05(+1.00%)
Aug 28, 2007 5.177 5.191 4.998 5.154 455,753 -0.02(-0.45%)
Aug 27, 2007 5.187 5.201 5.172 5.177 138,956 -0.01(-0.27%)
Aug 24, 2007 5.177 5.220 5.177 5.191 270,902 +0.00(+0.09%)
Aug 23, 2007 5.205 5.215 5.107 5.187 409,434 -0.01(-0.18%)
Aug 22, 2007 5.314 5.356 5.182 5.196 358,653 -0.07(-1.25%)
Aug 21, 2007 5.177 5.295 5.158 5.262 217,571 +0.07(+1.36%)
Aug 20, 2007 5.300 5.314 5.125 5.191 202,061 -0.11(-2.04%)
Aug 17, 2007 5.403 5.412 5.267 5.300 436,205 +0.13(+2.46%)
Aug 16, 2007 4.989 5.328 4.956 5.172 684,161 +0.15(+2.90%)
Aug 15, 2007 5.012 5.196 4.984 5.027 362,690 -0.01(-0.28%)
Aug 14, 2007 4.989 5.074 4.923 5.041 607,883 -0.15(-2.90%)
Aug 13, 2007 5.563 5.685 5.177 5.191 620,206 -0.36(-6.45%)
Aug 10, 2007 6.189 6.358 5.549 5.549 801,445 -0.81(-12.73%)
Aug 09, 2007 5.930 6.358 5.930 6.358 1,385,532 +0.31(+5.14%)
Aug 08, 2007 5.238 6.368 5.238 6.048 1,244,238 +0.85(+16.29%)
Aug 07, 2007 4.932 5.304 4.848 5.201 649,315 +0.24(+4.74%)
Aug 06, 2007 4.834 5.003 4.688 4.965 780,198 +0.26(+5.50%)
Aug 03, 2007 4.739 5.139 4.697 4.706 1,145,226 -0.43(-8.42%)
Aug 02, 2007 5.097 5.168 4.989 5.139 460,427 +0.06(+1.11%)
Aug 01, 2007 5.022 5.248 5.022 5.083 687,560 -0.16(-3.14%)
Jul 31, 2007 5.337 5.380 5.168 5.248 539,254 -0.05(-0.89%)
Jul 30, 2007 5.351 5.582 5.215 5.295 382,237 -0.03(-0.62%)
Jul 27, 2007 5.337 5.474 5.318 5.328 511,633 -0.04(-0.70%)
Jul 26, 2007 5.516 5.568 5.332 5.365 261,766 -0.24(-4.36%)
Jul 25, 2007 5.507 5.733 5.403 5.610 514,183 +0.15(+2.76%)
Jul 24, 2007 5.634 5.634 5.422 5.460 469,351 -0.19(-3.33%)
Jul 23, 2007 5.662 5.718 5.624 5.648 326,357 -0.00(-0.08%)
Jul 20, 2007 5.718 5.728 5.596 5.652 417,083 -0.08(-1.40%)
Jul 19, 2007 5.775 5.798 5.723 5.733 283,225 -0.00(-0.08%)
Jul 18, 2007 5.695 5.789 5.695 5.737 276,214 +0.00(+0.08%)
Jul 17, 2007 5.836 5.874 5.728 5.733 206,310 -0.13(-2.17%)
Jul 16, 2007 5.888 5.930 5.836 5.860 444,917 -0.03(-0.48%)
Jul 13, 2007 5.874 5.930 5.841 5.888 205,035 +0.01(+0.24%)
Jul 12, 2007 5.841 6.001 5.841 5.874 222,033 +0.07(+1.22%)
Jul 11, 2007 5.747 5.822 5.728 5.803 355,678 +0.04(+0.65%)
Jul 10, 2007 5.827 5.930 5.765 5.765 437,268 -0.09(-1.53%)
Jul 09, 2007 5.695 5.921 5.695 5.855 824,817 +0.26(+4.63%)
Jul 06, 2007 5.610 5.657 5.568 5.596 327,419 +0.02(+0.42%)
Jul 05, 2007 5.525 5.577 5.497 5.572 192,287 +0.04(+0.77%)
Jul 03, 2007 5.535 5.535 5.483 5.530 129,183 +0.01(+0.17%)
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.