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

Haverty Furniture Companies (NY: HVT )

27.67 +0.21 (+0.76%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 20, 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 (%)
Jun 30, 2010 5.827 6.088 5.799 5.827 2,667 -0.18(-3.08%)
Jun 29, 2010 6.169 6.169 5.941 6.012 204,582 -0.35(-5.51%)
Jun 25, 2010 6.363 6.392 6.041 6.363 401,004 +0.27(+4.44%)
Jun 24, 2010 6.259 6.273 6.060 6.093 125,808 -0.19(-3.02%)
Jun 23, 2010 6.164 6.349 6.164 6.283 72,185 +0.09(+1.45%)
Jun 22, 2010 6.193 6.591 6.174 6.193 957 -0.30(-4.60%)
Jun 21, 2010 6.814 6.814 6.439 6.491 202,890 -0.21(-3.18%)
Jun 18, 2010 6.705 6.800 6.695 6.705 215,078 -0.04(-0.63%)
Jun 17, 2010 6.804 6.833 6.705 6.747 78,911 -0.06(-0.84%)
Jun 16, 2010 6.795 6.861 6.747 6.804 109,636 -0.05(-0.69%)
Jun 15, 2010 6.852 6.913 6.738 6.852 1,663 -0.00(-0.07%)
Jun 14, 2010 6.942 6.994 6.795 6.856 263,888 -0.02(-0.28%)
Jun 11, 2010 6.833 6.994 6.719 6.875 173,599 -0.04(-0.55%)
Jun 10, 2010 6.913 6.923 6.747 6.913 1,545 +0.20(+3.04%)
Jun 09, 2010 6.681 6.961 6.506 6.709 270,694 +0.10(+1.51%)
Jun 08, 2010 6.828 6.828 6.596 6.610 284,773 -0.21(-3.06%)
Jun 07, 2010 7.027 7.231 6.800 6.819 225,916 -0.19(-2.71%)
Jun 04, 2010 7.008 7.293 6.970 7.008 162,386 -0.42(-5.68%)
Jun 03, 2010 7.321 7.482 7.236 7.430 118,829 +0.07(+0.90%)
Jun 02, 2010 7.364 7.430 7.212 7.364 143,365 +0.09(+1.24%)
Jun 01, 2010 7.274 7.648 7.255 7.274 1,349 -0.41(-5.37%)
May 28, 2010 7.686 7.772 7.568 7.686 106,154 -0.07(-0.86%)
May 27, 2010 7.757 7.824 7.644 7.753 183,007 +0.18(+2.32%)
May 26, 2010 7.577 7.819 7.530 7.577 1,353 -0.04(-0.56%)
May 25, 2010 7.468 7.634 7.444 7.620 170,876 +0.02(+0.25%)
May 24, 2010 7.677 7.710 7.563 7.601 239,991 -0.12(-1.54%)
May 21, 2010 7.520 7.876 7.492 7.719 336,713 +0.08(+1.06%)
May 20, 2010 7.710 7.776 7.606 7.639 330,331 -0.28(-3.53%)
May 19, 2010 7.938 8.061 7.862 7.919 281,569 -0.03(-0.42%)
May 18, 2010 8.141 8.246 7.852 7.952 209,816 -0.19(-2.39%)
May 17, 2010 7.900 8.179 7.795 8.146 257,399 +0.26(+3.31%)
May 14, 2010 7.885 7.985 7.677 7.885 277,442 -0.18(-2.18%)
May 13, 2010 8.132 8.345 7.971 8.061 255,463 -0.27(-3.24%)
May 12, 2010 7.942 8.345 7.890 8.331 254,933 +0.40(+5.08%)
May 11, 2010 7.828 7.961 7.828 7.928 243,049 +0.01(+0.12%)
May 10, 2010 7.776 7.942 7.753 7.919 325,352 +0.53(+7.12%)
May 07, 2010 7.463 7.762 7.350 7.392 329,890 -0.06(-0.83%)
May 06, 2010 7.516 8.028 6.923 7.454 364,140 -0.14(-1.81%)
May 05, 2010 7.838 7.890 7.581 7.591 195,861 -0.29(-3.73%)
May 04, 2010 7.923 7.938 7.807 7.885 262,382 -0.11(-1.36%)
May 03, 2010 7.743 8.009 7.743 7.994 147,657 +0.27(+3.44%)
Apr 30, 2010 8.137 8.137 7.719 7.729 199,476 -0.43(-5.23%)
Apr 29, 2010 8.108 8.179 7.971 8.156 181,638 +0.08(+0.94%)
Apr 28, 2010 8.151 8.217 8.061 8.080 74,524 -0.00(-0.06%)
Apr 27, 2010 8.450 8.450 8.047 8.085 157,674 -0.37(-4.37%)
Apr 26, 2010 8.454 8.535 8.341 8.454 227,936 +0.02(+0.28%)
Apr 23, 2010 8.431 8.497 8.379 8.431 113,829 +0.03(+0.34%)
Apr 22, 2010 8.341 8.416 8.232 8.402 134,847 +0.01(+0.17%)
Apr 21, 2010 8.236 8.402 8.094 8.388 123,492 +0.15(+1.84%)
Apr 20, 2010 8.535 8.535 8.151 8.236 208,570 -0.30(-3.50%)
Apr 19, 2010 8.127 8.535 8.127 8.535 280,005 +0.36(+4.35%)
Apr 16, 2010 8.526 8.526 8.160 8.179 279,361 -0.37(-4.27%)
Apr 15, 2010 8.388 8.611 8.336 8.544 362,288 +0.07(+0.84%)
Apr 14, 2010 8.061 8.497 7.985 8.473 382,264 +0.42(+5.24%)
Apr 13, 2010 8.061 8.160 7.957 8.051 157,457 -0.01(-0.12%)
Apr 12, 2010 8.013 8.061 7.895 8.061 150,533 +0.08(+0.95%)
Apr 09, 2010 7.885 8.023 7.791 7.985 122,937 +0.08(+0.96%)
Apr 08, 2010 7.952 8.004 7.729 7.909 96,236 -0.06(-0.77%)
Apr 07, 2010 7.900 8.028 7.800 7.971 142,249 +0.04(+0.48%)
Apr 06, 2010 7.919 7.971 7.862 7.933 78,748 -0.07(-0.83%)
Apr 05, 2010 7.895 7.999 7.791 7.999 114,052 +0.10(+1.32%)
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.