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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2011 5.380 5.439 5.361 5.376 166,832 -0.00(-0.09%)
Dec 29, 2011 5.395 5.434 5.346 5.380 157,477 +0.00(+0.09%)
Dec 28, 2011 5.395 5.420 5.361 5.376 83,494 -0.06(-1.08%)
Dec 27, 2011 5.449 5.508 5.415 5.434 39,544 -0.05(-0.98%)
Dec 23, 2011 5.478 5.518 5.464 5.488 59,300 +0.00(+0.09%)
Dec 21, 2011 5.410 5.503 5.331 5.483 207,731 +0.04(+0.72%)
Dec 20, 2011 5.473 5.513 5.390 5.444 437,955 +0.00(+0.00%)
Dec 19, 2011 5.625 5.625 5.331 5.444 143,338 -0.13(-2.28%)
Dec 16, 2011 5.821 5.997 5.508 5.571 353,192 -0.19(-3.31%)
Dec 15, 2011 5.674 5.958 5.537 5.762 109,909 +0.21(+3.79%)
Dec 14, 2011 5.601 5.655 5.493 5.552 180,164 -0.10(-1.82%)
Dec 13, 2011 5.992 5.992 5.557 5.655 152,138 -0.34(-5.64%)
Dec 12, 2011 5.909 6.017 5.860 5.992 67,697 -0.04(-0.65%)
Dec 09, 2011 5.748 6.061 5.650 6.032 89,007 +0.32(+5.57%)
Dec 08, 2011 5.894 5.919 5.689 5.713 83,558 -0.31(-5.20%)
Dec 07, 2011 5.650 6.056 5.518 6.027 89,587 +0.30(+5.21%)
Dec 06, 2011 5.635 5.753 5.569 5.728 80,431 +0.08(+1.39%)
Dec 05, 2011 5.694 5.694 5.527 5.650 114,186 +0.07(+1.32%)
Dec 02, 2011 6.012 6.012 5.552 5.576 124,003 -0.31(-5.32%)
Dec 01, 2011 5.909 6.032 5.782 5.890 108,040 -0.03(-0.50%)
Nov 30, 2011 5.478 5.939 5.434 5.919 283,828 +0.67(+12.67%)
Nov 29, 2011 5.390 5.434 5.160 5.253 93,879 -0.17(-3.16%)
Nov 28, 2011 5.429 5.566 5.268 5.424 89,851 +0.23(+4.53%)
Nov 25, 2011 5.189 5.292 5.189 5.189 46,503 -0.02(-0.47%)
Nov 23, 2011 5.160 5.258 5.160 5.214 104,239 -0.01(-0.28%)
Nov 22, 2011 5.238 5.283 5.145 5.229 91,479 -0.01(-0.19%)
Nov 21, 2011 5.185 5.273 5.170 5.238 49,622 -0.07(-1.38%)
Nov 18, 2011 5.322 5.380 5.238 5.312 82,201 -0.02(-0.37%)
Nov 17, 2011 5.478 5.576 5.273 5.331 76,215 -0.16(-2.94%)
Nov 16, 2011 5.488 5.635 5.429 5.493 101,018 -0.11(-2.01%)
Nov 15, 2011 5.354 5.669 5.276 5.606 86,266 +0.24(+4.42%)
Nov 14, 2011 5.484 5.484 5.286 5.368 63,079 -0.14(-2.46%)
Nov 11, 2011 5.514 5.572 5.296 5.504 109,251 +0.08(+1.52%)
Nov 10, 2011 5.514 5.552 5.329 5.422 51,589 +0.04(+0.81%)
Nov 09, 2011 5.717 5.756 5.359 5.378 112,376 -0.48(-8.26%)
Nov 08, 2011 5.795 5.911 5.656 5.862 65,098 +0.10(+1.68%)
Nov 07, 2011 5.727 5.780 5.589 5.766 36,161 +0.00(+0.00%)
Nov 04, 2011 5.736 5.785 5.635 5.766 37,197 -0.04(-0.75%)
Nov 03, 2011 5.547 5.853 5.402 5.809 97,911 +0.22(+3.90%)
Nov 02, 2011 5.339 5.644 5.334 5.591 77,298 +0.35(+6.65%)
Nov 01, 2011 5.431 5.465 5.048 5.242 85,860 -0.39(-6.88%)
Oct 31, 2011 5.732 5.853 5.625 5.630 83,763 -0.20(-3.49%)
Oct 28, 2011 5.775 5.901 5.669 5.833 81,917 +0.01(+0.25%)
Oct 27, 2011 5.538 5.843 5.320 5.819 252,028 +0.39(+7.23%)
Oct 26, 2011 5.436 5.499 5.286 5.426 116,886 +0.12(+2.28%)
Oct 25, 2011 5.562 5.562 5.242 5.305 97,117 -0.31(-5.60%)
Oct 24, 2011 5.533 5.630 5.441 5.620 76,782 +0.07(+1.31%)
Oct 21, 2011 5.509 5.562 5.402 5.547 109,684 +0.16(+2.97%)
Oct 20, 2011 5.136 5.402 5.082 5.388 53,059 +0.26(+5.10%)
Oct 19, 2011 5.320 5.344 5.092 5.126 76,644 -0.20(-3.82%)
Oct 18, 2011 5.136 5.412 4.995 5.329 82,910 +0.24(+4.66%)
Oct 17, 2011 5.484 5.484 5.068 5.092 111,887 -0.47(-8.37%)
Oct 14, 2011 5.359 5.606 5.291 5.557 114,733 +0.24(+4.46%)
Oct 13, 2011 5.422 5.460 5.257 5.320 46,945 -0.16(-2.83%)
Oct 12, 2011 5.237 5.514 5.199 5.475 112,574 +0.29(+5.51%)
Oct 11, 2011 4.990 5.242 4.927 5.189 70,848 +0.16(+3.18%)
Oct 10, 2011 4.913 5.034 4.859 5.029 95,445 +0.24(+4.95%)
Oct 07, 2011 5.155 5.155 4.748 4.792 132,291 -0.32(-6.34%)
Oct 06, 2011 5.068 5.145 5.053 5.116 78,054 -0.05(-0.94%)
Oct 05, 2011 5.402 5.562 5.102 5.165 132,919 -0.29(-5.33%)
Oct 04, 2011 4.603 5.615 4.593 5.455 232,003 +0.86(+18.78%)
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.