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: 6:30 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 (%)
Jan 29, 2010 5.761 5.993 5.761 5.846 174,352 +0.16(+2.75%)
Jan 28, 2010 5.851 5.851 5.662 5.690 112,719 -0.12(-2.12%)
Jan 27, 2010 5.709 5.842 5.662 5.813 81,503 +0.10(+1.74%)
Jan 26, 2010 5.704 5.794 5.681 5.714 97,891 +0.01(+0.25%)
Jan 25, 2010 5.865 5.865 5.600 5.699 99,543 -0.11(-1.96%)
Jan 22, 2010 5.856 5.998 5.799 5.813 100,393 -0.06(-1.05%)
Jan 21, 2010 6.046 6.084 5.865 5.875 93,581 -0.17(-2.82%)
Jan 20, 2010 6.155 6.178 5.951 6.046 130,169 -0.17(-2.67%)
Jan 19, 2010 6.193 6.250 6.107 6.212 102,930 +0.04(+0.69%)
Jan 15, 2010 6.250 6.169 6.169 6.169 145,096 -0.06(-0.91%)
Jan 14, 2010 6.344 6.382 6.226 6.226 45,235 -0.13(-2.09%)
Jan 13, 2010 6.216 6.401 6.136 6.359 166,808 +0.14(+2.29%)
Jan 12, 2010 6.283 6.302 6.145 6.216 66,592 -0.12(-1.87%)
Jan 11, 2010 6.463 6.468 6.325 6.335 89,027 -0.12(-1.91%)
Jan 08, 2010 6.529 6.600 6.439 6.458 57,007 -0.07(-1.09%)
Jan 07, 2010 6.434 6.558 6.401 6.529 100,838 +0.11(+1.70%)
Jan 06, 2010 6.453 6.472 6.396 6.420 150,917 -0.02(-0.29%)
Jan 05, 2010 6.539 6.558 6.415 6.439 260,602 -0.10(-1.59%)
Jan 04, 2010 6.496 6.553 6.430 6.543 220,677 +0.03(+0.51%)
Dec 31, 2009 6.506 6.510 6.510 6.510 241,476 -0.02(-0.29%)
Dec 30, 2009 6.439 6.529 6.439 6.529 101,730 +0.05(+0.81%)
Dec 29, 2009 6.506 6.520 6.401 6.477 133,115 -0.02(-0.29%)
Dec 28, 2009 6.487 6.527 6.420 6.496 111,851 +0.00(+0.00%)
Dec 24, 2009 6.496 6.525 6.449 6.496 20,503 +0.02(+0.29%)
Dec 23, 2009 6.515 6.548 6.415 6.477 67,438 -0.00(-0.07%)
Dec 22, 2009 6.534 6.555 6.430 6.482 100,662 -0.02(-0.36%)
Dec 21, 2009 6.510 6.605 6.406 6.506 156,685 +0.09(+1.33%)
Dec 18, 2009 6.378 6.463 6.283 6.420 438,190 +0.14(+2.19%)
Dec 17, 2009 6.250 6.306 6.174 6.283 147,886 -0.01(-0.15%)
Dec 16, 2009 6.240 6.325 6.231 6.292 116,520 +0.10(+1.69%)
Dec 15, 2009 6.098 6.306 5.998 6.188 307,368 +0.10(+1.64%)
Dec 14, 2009 6.036 6.107 5.970 6.088 101,943 +0.16(+2.72%)
Dec 11, 2009 5.704 5.941 5.704 5.927 153,815 +0.26(+4.60%)
Dec 10, 2009 5.903 5.998 5.662 5.666 193,052 -0.21(-3.63%)
Dec 09, 2009 6.069 6.069 5.761 5.880 72,333 -0.22(-3.58%)
Dec 08, 2009 5.956 6.159 5.956 6.098 92,271 +0.12(+1.98%)
Dec 07, 2009 6.140 6.145 5.870 5.979 156,025 -0.16(-2.55%)
Dec 04, 2009 5.989 6.164 5.974 6.136 151,577 +0.25(+4.27%)
Dec 03, 2009 5.908 6.164 5.856 5.884 144,339 -0.02(-0.32%)
Dec 02, 2009 5.709 5.984 5.709 5.903 102,936 +0.18(+3.06%)
Dec 01, 2009 5.671 5.785 5.552 5.728 134,549 +0.06(+1.09%)
Nov 30, 2009 5.605 5.695 5.453 5.666 178,989 +0.09(+1.62%)
Nov 27, 2009 5.671 5.790 5.576 5.576 54,388 -0.16(-2.81%)
Nov 25, 2009 5.718 5.827 5.681 5.737 58,405 +0.02(+0.33%)
Nov 24, 2009 5.813 5.832 5.581 5.718 101,320 -0.07(-1.15%)
Nov 23, 2009 5.747 5.918 5.723 5.785 66,687 +0.10(+1.77%)
Nov 20, 2009 5.519 5.713 5.519 5.684 81,048 +0.14(+2.47%)
Nov 19, 2009 5.779 5.779 5.481 5.547 74,287 -0.25(-4.25%)
Nov 18, 2009 5.708 5.812 5.675 5.793 23,917 +0.08(+1.32%)
Nov 17, 2009 5.703 5.732 5.623 5.717 50,061 +0.01(+0.25%)
Nov 16, 2009 5.656 5.751 5.623 5.703 133,047 +0.10(+1.77%)
Nov 13, 2009 5.547 5.637 5.486 5.604 68,512 +0.12(+2.25%)
Nov 12, 2009 5.680 5.732 5.471 5.481 95,276 -0.24(-4.22%)
Nov 11, 2009 5.774 5.822 5.613 5.722 71,432 +0.00(+0.08%)
Nov 10, 2009 5.784 5.926 5.665 5.717 63,372 -0.09(-1.47%)
Nov 09, 2009 5.869 5.987 5.741 5.803 115,964 -0.06(-0.97%)
Nov 06, 2009 5.850 5.916 5.717 5.859 79,115 -0.02(-0.32%)
Nov 05, 2009 5.514 5.959 5.514 5.878 286,895 +0.43(+7.81%)
Nov 04, 2009 5.727 5.727 5.443 5.452 121,667 -0.24(-4.16%)
Nov 03, 2009 5.618 5.732 5.580 5.689 97,800 +0.06(+1.09%)
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.