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 30, 2003 7.388 7.631 7.388 7.500 164,391 +0.26(+3.55%)
May 29, 2003 6.869 7.277 6.869 7.243 232,578 +0.33(+4.70%)
May 28, 2003 6.723 6.922 6.650 6.917 134,108 +0.29(+4.40%)
May 27, 2003 6.602 6.655 6.563 6.626 53,766 +0.02(+0.37%)
May 23, 2003 6.456 6.626 6.422 6.602 50,264 +0.15(+2.26%)
May 22, 2003 6.412 6.456 6.359 6.456 47,586 +0.05(+0.76%)
May 21, 2003 6.403 6.408 6.296 6.408 70,453 +0.00(+0.08%)
May 20, 2003 6.364 6.417 6.345 6.403 53,766 +0.04(+0.69%)
May 19, 2003 6.553 6.602 6.311 6.359 118,040 -0.19(-2.96%)
May 16, 2003 6.845 6.869 6.553 6.553 183,755 -0.34(-4.93%)
May 15, 2003 6.869 6.908 6.796 6.893 73,337 +0.15(+2.16%)
May 14, 2003 7.010 7.014 6.743 6.747 157,798 -0.21(-3.07%)
May 13, 2003 6.942 6.966 6.796 6.961 81,577 -0.01(-0.21%)
May 12, 2003 6.772 7.014 6.772 6.976 202,707 +0.16(+2.28%)
May 09, 2003 6.650 6.820 6.650 6.820 35,020 +0.17(+2.55%)
May 08, 2003 6.704 6.757 6.578 6.650 230,312 -0.05(-0.72%)
May 07, 2003 6.650 6.747 6.553 6.699 93,319 +0.00(+0.07%)
May 06, 2003 6.505 6.845 6.505 6.694 73,131 +0.14(+2.15%)
May 05, 2003 6.747 6.747 6.432 6.553 143,790 -0.17(-2.53%)
May 02, 2003 6.349 6.723 6.349 6.723 79,517 +0.37(+5.89%)
May 01, 2003 6.820 6.820 6.146 6.349 462,684 -0.47(-6.90%)
Apr 30, 2003 6.553 6.903 6.456 6.820 227,016 +0.22(+3.31%)
Apr 29, 2003 6.116 6.728 6.116 6.602 180,459 +0.46(+7.42%)
Apr 28, 2003 6.102 6.209 6.053 6.146 169,747 +0.04(+0.72%)
Apr 25, 2003 6.005 6.131 5.908 6.102 254,620 +0.10(+1.62%)
Apr 24, 2003 5.704 6.092 5.680 6.005 138,640 +0.25(+4.39%)
Apr 23, 2003 5.874 5.898 5.680 5.752 74,779 -0.07(-1.25%)
Apr 22, 2003 5.607 5.888 5.592 5.825 59,947 +0.19(+3.36%)
Apr 21, 2003 5.534 5.641 5.534 5.636 26,780 +0.05(+0.96%)
Apr 17, 2003 5.485 5.621 5.451 5.582 87,139 +0.15(+2.68%)
Apr 16, 2003 5.539 5.539 5.345 5.437 61,801 -0.05(-0.97%)
Apr 15, 2003 5.514 5.514 5.417 5.490 55,003 +0.00(+0.00%)
Apr 14, 2003 5.291 5.514 5.277 5.490 65,303 +0.18(+3.48%)
Apr 11, 2003 5.558 5.558 5.126 5.306 150,588 -0.20(-3.70%)
Apr 10, 2003 5.218 5.655 5.170 5.510 208,269 +0.25(+4.80%)
Apr 09, 2003 5.364 5.417 5.218 5.257 104,237 -0.13(-2.34%)
Apr 08, 2003 5.548 5.553 5.340 5.383 68,187 -0.12(-2.12%)
Apr 07, 2003 5.272 5.558 5.272 5.500 136,580 +0.33(+6.29%)
Apr 04, 2003 5.252 5.320 5.170 5.175 47,174 -0.07(-1.30%)
Apr 03, 2003 5.247 5.277 5.146 5.243 59,329 -0.05(-1.01%)
Apr 02, 2003 5.146 5.340 5.146 5.296 67,363 +0.20(+3.90%)
Apr 01, 2003 5.170 5.170 5.044 5.097 71,689 -0.12(-2.33%)
Mar 31, 2003 4.951 5.286 4.757 5.218 149,970 +0.22(+4.37%)
Mar 28, 2003 5.296 5.296 4.854 5.000 234,020 -0.29(-5.50%)
Mar 27, 2003 5.243 5.306 5.199 5.291 54,797 +0.02(+0.37%)
Mar 26, 2003 5.272 5.364 5.199 5.272 120,306 +0.00(+0.00%)
Mar 25, 2003 5.243 5.315 5.170 5.272 84,667 +0.05(+1.02%)
Mar 24, 2003 5.131 5.291 5.116 5.218 189,729 +0.09(+1.70%)
Mar 21, 2003 4.995 5.131 4.985 5.131 156,150 +0.18(+3.73%)
Mar 20, 2003 4.830 4.951 4.825 4.947 118,658 +0.09(+1.90%)
Mar 19, 2003 4.879 4.893 4.835 4.854 98,881 +0.00(+0.00%)
Mar 18, 2003 4.786 4.893 4.757 4.854 228,458 +0.12(+2.46%)
Mar 17, 2003 4.709 4.747 4.670 4.738 197,351 +0.00(+0.10%)
Mar 14, 2003 4.781 4.781 4.718 4.733 39,140 -0.02(-0.41%)
Mar 13, 2003 4.602 4.772 4.602 4.752 193,437 +0.20(+4.37%)
Mar 12, 2003 4.699 4.699 4.553 4.553 126,074 -0.16(-3.30%)
Mar 11, 2003 4.646 4.801 4.646 4.709 92,907 +0.07(+1.46%)
Mar 10, 2003 4.854 4.854 4.587 4.641 243,496 -0.17(-3.43%)
Mar 07, 2003 4.840 4.976 4.539 4.806 420,453 -0.23(-4.62%)
Mar 06, 2003 5.048 5.213 4.976 5.039 100,735 -0.06(-1.14%)
Mar 05, 2003 5.218 5.233 5.073 5.097 79,105 -0.12(-2.33%)
Mar 04, 2003 5.291 5.306 5.170 5.218 94,143 -0.06(-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.