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 29, 2020 12.19 12.49 12.04 12.47 270,631 +0.13(+1.05%)
May 28, 2020 12.62 12.76 12.08 12.34 300,510 -0.22(-1.72%)
May 27, 2020 12.42 12.66 12.15 12.56 241,197 +0.27(+2.23%)
May 26, 2020 12.15 12.87 11.98 12.28 455,717 +0.50(+4.22%)
May 22, 2020 11.53 11.81 11.28 11.79 296,154 +0.46(+4.07%)
May 21, 2020 11.80 12.75 11.25 11.33 571,069 +0.25(+2.28%)
May 20, 2020 10.90 11.14 10.65 11.07 313,562 +0.24(+2.20%)
May 19, 2020 11.04 11.25 10.78 10.84 336,298 -0.32(-2.84%)
May 18, 2020 11.30 11.43 11.06 11.15 337,169 +0.44(+4.10%)
May 15, 2020 10.31 10.84 10.17 10.71 1,675,113 +0.40(+3.84%)
May 14, 2020 9.530 10.44 9.307 10.32 412,090 +0.48(+4.91%)
May 13, 2020 10.20 10.24 9.639 9.833 228,445 -0.27(-2.71%)
May 12, 2020 10.58 10.78 10.09 10.11 349,611 -0.45(-4.24%)
May 11, 2020 9.581 10.87 9.581 10.55 398,568 +0.99(+10.32%)
May 08, 2020 9.393 9.653 9.357 9.566 133,304 +0.37(+4.00%)
May 07, 2020 9.350 9.429 9.015 9.199 119,933 +0.06(+0.63%)
May 06, 2020 8.773 9.350 8.673 9.141 163,618 +0.38(+4.36%)
May 05, 2020 9.559 9.599 8.658 8.759 194,287 -0.65(-6.90%)
May 04, 2020 9.192 9.458 9.192 9.408 84,866 +0.05(+0.54%)
May 01, 2020 9.509 10.19 9.076 9.357 131,917 -0.40(-4.07%)
Apr 30, 2020 10.09 10.09 9.581 9.754 101,427 -0.56(-5.45%)
Apr 29, 2020 9.819 10.46 9.739 10.32 164,405 +0.81(+8.49%)
Apr 28, 2020 9.574 9.718 9.354 9.509 177,128 +0.17(+1.77%)
Apr 27, 2020 8.903 9.552 8.903 9.343 195,588 +0.45(+5.11%)
Apr 24, 2020 8.694 9.019 8.564 8.889 132,749 +0.33(+3.88%)
Apr 23, 2020 8.269 8.788 8.269 8.557 152,821 +0.29(+3.49%)
Apr 22, 2020 8.420 8.499 8.247 8.269 110,710 -0.01(-0.09%)
Apr 21, 2020 8.348 8.478 8.247 8.276 183,557 -0.35(-4.01%)
Apr 20, 2020 8.644 8.781 8.521 8.622 163,284 -0.24(-2.69%)
Apr 17, 2020 8.687 9.141 8.687 8.860 172,283 +0.42(+4.95%)
Apr 16, 2020 8.730 8.759 8.132 8.442 200,938 -0.27(-3.06%)
Apr 15, 2020 8.766 8.889 8.514 8.709 154,624 -0.37(-4.13%)
Apr 14, 2020 9.148 9.296 8.716 9.083 147,318 -0.06(-0.71%)
Apr 13, 2020 9.220 9.228 8.593 9.148 139,497 -0.17(-1.86%)
Apr 09, 2020 8.882 9.365 8.781 9.321 190,315 +0.63(+7.30%)
Apr 08, 2020 8.290 8.867 8.190 8.687 191,603 +0.54(+6.64%)
Apr 07, 2020 8.312 8.716 8.016 8.146 192,120 +0.03(+0.36%)
Apr 06, 2020 7.433 8.218 7.433 8.117 240,766 +0.92(+12.71%)
Apr 03, 2020 7.714 7.858 7.072 7.202 139,407 -0.57(-7.33%)
Apr 02, 2020 7.447 7.807 7.447 7.771 134,434 +0.10(+1.32%)
Apr 01, 2020 8.254 8.391 7.577 7.670 192,041 -0.90(-10.51%)
Mar 31, 2020 8.262 8.665 8.146 8.572 280,084 +0.14(+1.62%)
Mar 30, 2020 8.918 8.918 8.175 8.435 286,605 -0.48(-5.42%)
Mar 27, 2020 9.069 9.253 8.745 8.918 137,881 -0.49(-5.21%)
Mar 26, 2020 9.011 9.523 8.997 9.408 204,854 +0.39(+4.32%)
Mar 25, 2020 9.105 9.624 8.752 9.019 223,791 -0.09(-0.95%)
Mar 24, 2020 8.593 9.116 8.528 9.105 215,328 +0.75(+8.97%)
Mar 23, 2020 8.889 8.910 7.988 8.355 359,866 -0.38(-4.37%)
Mar 20, 2020 8.975 9.307 8.197 8.737 507,277 -0.17(-1.86%)
Mar 19, 2020 9.141 9.635 8.730 8.903 253,171 -0.24(-2.60%)
Mar 18, 2020 9.408 9.538 8.435 9.141 356,341 -0.78(-7.85%)
Mar 17, 2020 9.602 10.05 9.040 9.920 288,483 +0.33(+3.46%)
Mar 16, 2020 9.739 10.09 9.365 9.588 226,204 -1.07(-10.01%)
Mar 13, 2020 10.27 10.76 10.14 10.65 227,768 +0.76(+7.73%)
Mar 12, 2020 10.38 10.48 9.747 9.891 424,705 -0.94(-8.72%)
Mar 11, 2020 10.94 11.01 10.67 10.84 325,447 -0.22(-2.02%)
Mar 10, 2020 12.02 12.02 10.87 11.06 323,806 -0.76(-6.44%)
Mar 09, 2020 11.78 12.25 11.56 11.82 244,054 -0.53(-4.27%)
Mar 06, 2020 12.13 12.36 11.99 12.35 191,813 -0.07(-0.57%)
Mar 05, 2020 12.45 12.50 12.29 12.42 223,494 -0.26(-2.02%)
Mar 04, 2020 12.32 12.70 12.10 12.67 182,030 +0.46(+3.79%)
Mar 03, 2020 12.43 12.58 12.12 12.21 244,454 -0.14(-1.10%)
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.