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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 24, 2011 5.332 5.342 5.151 5.205 156,871 -0.11(-2.03%)
May 23, 2011 5.239 5.396 5.200 5.312 44,086 -0.06(-1.09%)
May 20, 2011 5.455 5.479 5.293 5.371 83,731 -0.13(-2.40%)
May 19, 2011 5.523 5.523 5.435 5.504 66,197 +0.01(+0.27%)
May 18, 2011 5.435 5.616 5.425 5.489 135,978 +0.04(+0.81%)
May 17, 2011 5.592 5.606 5.371 5.445 105,917 -0.18(-3.22%)
May 16, 2011 5.749 5.817 5.597 5.626 61,169 -0.19(-3.20%)
May 13, 2011 5.832 5.871 5.626 5.812 48,612 +0.00(+0.08%)
May 12, 2011 5.773 5.905 5.754 5.807 29,866 -0.00(-0.08%)
May 11, 2011 5.979 6.038 5.798 5.812 55,597 -0.19(-3.10%)
May 10, 2011 5.950 6.028 5.827 5.999 99,404 +0.09(+1.58%)
May 09, 2011 5.852 6.028 5.788 5.905 84,986 +0.03(+0.50%)
May 06, 2011 6.003 6.195 5.817 5.876 75,653 -0.02(-0.42%)
May 05, 2011 5.803 6.062 5.695 5.901 98,533 +0.06(+1.09%)
May 04, 2011 5.892 6.013 5.827 5.837 66,728 -0.06(-1.00%)
May 03, 2011 6.013 6.175 5.852 5.896 177,584 -0.12(-2.04%)
May 02, 2011 6.048 6.067 6.013 6.018 94,668 -0.40(-6.26%)
Apr 29, 2011 6.381 6.498 6.293 6.420 83,097 +0.04(+0.69%)
Apr 28, 2011 6.302 6.381 6.234 6.376 24,371 +0.07(+1.17%)
Apr 27, 2011 6.332 6.351 6.204 6.302 27,701 +0.01(+0.16%)
Apr 26, 2011 6.146 6.425 6.146 6.293 114,532 +0.15(+2.47%)
Apr 25, 2011 6.141 6.199 6.077 6.141 34,867 +0.06(+1.05%)
Apr 21, 2011 6.219 6.239 6.028 6.077 29,083 -0.07(-1.12%)
Apr 20, 2011 5.994 6.209 5.954 6.146 83,107 +0.28(+4.76%)
Apr 19, 2011 6.003 6.003 5.793 5.866 38,834 -0.10(-1.64%)
Apr 18, 2011 5.989 6.087 5.896 5.964 111,602 -0.15(-2.48%)
Apr 15, 2011 5.930 6.131 5.861 6.116 85,749 +0.17(+2.89%)
Apr 14, 2011 5.832 6.023 5.798 5.945 48,257 +0.07(+1.25%)
Apr 13, 2011 5.974 6.087 5.827 5.871 179,187 -0.03(-0.58%)
Apr 12, 2011 5.935 6.185 5.905 5.905 108,654 -0.05(-0.90%)
Apr 11, 2011 6.092 6.322 5.945 5.959 94,899 -0.11(-1.86%)
Apr 08, 2011 6.464 6.464 6.048 6.072 134,560 -0.33(-5.13%)
Apr 07, 2011 6.606 6.743 6.386 6.400 53,526 -0.22(-3.26%)
Apr 06, 2011 6.616 6.694 6.611 6.616 129,118 +0.02(+0.37%)
Apr 05, 2011 6.513 6.655 6.513 6.592 58,698 +0.00(+0.07%)
Apr 04, 2011 6.690 6.690 6.498 6.587 85,272 -0.01(-0.22%)
Apr 01, 2011 6.538 6.655 6.449 6.601 72,259 +0.10(+1.58%)
Mar 31, 2011 6.430 6.513 6.327 6.498 69,044 +0.08(+1.30%)
Mar 30, 2011 6.415 6.415 6.415 6.415 64,675 +0.03(+0.46%)
Mar 29, 2011 6.312 6.508 6.180 6.386 76,936 +0.10(+1.64%)
Mar 28, 2011 6.351 6.508 6.278 6.283 113,243 -0.02(-0.39%)
Mar 25, 2011 6.307 6.503 6.155 6.307 78,589 +0.06(+1.02%)
Mar 24, 2011 6.239 6.317 6.209 6.244 49,661 +0.08(+1.27%)
Mar 23, 2011 6.082 6.214 5.866 6.165 121,572 +0.08(+1.37%)
Mar 22, 2011 6.278 6.278 6.003 6.082 88,257 -0.15(-2.44%)
Mar 21, 2011 6.136 6.273 6.087 6.234 133,686 +0.44(+7.52%)
Mar 18, 2011 5.602 5.803 5.508 5.798 347,063 +0.30(+5.44%)
Mar 17, 2011 5.773 5.773 5.474 5.499 61,453 -0.04(-0.80%)
Mar 16, 2011 5.690 5.729 5.518 5.543 93,687 -0.19(-3.25%)
Mar 15, 2011 5.724 5.871 5.680 5.729 66,171 -0.14(-2.42%)
Mar 14, 2011 5.788 5.920 5.788 5.871 67,793 +0.02(+0.33%)
Mar 11, 2011 5.974 5.974 5.837 5.852 71,217 -0.15(-2.45%)
Mar 10, 2011 6.111 6.160 5.964 5.999 123,215 -0.19(-3.01%)
Mar 09, 2011 6.175 6.283 6.146 6.185 45,013 +0.02(+0.32%)
Mar 08, 2011 5.959 6.342 5.881 6.165 88,120 +0.26(+4.40%)
Mar 07, 2011 6.082 6.092 5.881 5.905 73,961 -0.18(-2.98%)
Mar 04, 2011 6.116 6.175 5.881 6.087 84,670 -0.04(-0.72%)
Mar 03, 2011 5.984 6.229 5.984 6.131 140,226 +0.20(+3.30%)
Mar 02, 2011 6.150 6.150 5.847 5.935 138,373 -0.25(-3.97%)
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.