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

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 31, 2007 5.861 5.947 5.765 5.847 822,730 +0.00(+0.08%)
May 30, 2007 5.851 5.885 5.775 5.842 315,039 -0.06(-0.98%)
May 29, 2007 5.803 5.962 5.856 5.899 195,362 +0.02(+0.33%)
May 25, 2007 5.818 5.890 5.799 5.880 228,304 +0.10(+1.66%)
May 24, 2007 5.799 5.856 5.755 5.784 487,466 -0.03(-0.58%)
May 23, 2007 5.885 5.895 5.794 5.818 304,614 -0.06(-1.06%)
May 22, 2007 5.981 6.010 5.779 5.880 352,777 -0.09(-1.53%)
May 21, 2007 5.899 6.005 5.895 5.971 135,523 +0.05(+0.89%)
May 18, 2007 5.813 5.933 5.803 5.919 230,806 +0.11(+1.82%)
May 17, 2007 5.803 5.856 5.779 5.813 224,760 -0.02(-0.33%)
May 16, 2007 5.842 5.907 5.736 5.832 364,036 +0.01(+0.16%)
May 15, 2007 5.827 5.885 5.779 5.823 359,032 -0.02(-0.41%)
May 14, 2007 5.875 5.943 5.827 5.847 204,327 -0.03(-0.49%)
May 11, 2007 6.029 6.067 5.837 5.875 316,290 -0.17(-2.85%)
May 10, 2007 5.875 6.139 5.827 6.048 965,759 +0.18(+3.02%)
May 09, 2007 5.803 5.928 5.760 5.871 698,257 +0.04(+0.66%)
May 08, 2007 5.789 5.842 5.741 5.832 355,904 +0.01(+0.16%)
May 07, 2007 6.043 6.086 5.818 5.823 895,079 -0.27(-4.41%)
May 04, 2007 6.249 6.273 6.010 6.091 464,532 -0.12(-1.85%)
May 03, 2007 6.283 6.508 6.206 6.206 456,817 -0.03(-0.46%)
May 02, 2007 6.202 6.293 6.096 6.235 253,741 +0.02(+0.39%)
May 01, 2007 6.120 6.245 6.024 6.211 530,417 +0.09(+1.49%)
Apr 30, 2007 6.259 6.259 6.091 6.120 576,286 -0.12(-1.85%)
Apr 27, 2007 6.326 6.326 6.173 6.235 350,901 -0.09(-1.37%)
Apr 26, 2007 6.307 6.336 6.168 6.321 281,679 +0.02(+0.38%)
Apr 25, 2007 6.350 6.350 6.273 6.297 351,735 -0.01(-0.15%)
Apr 24, 2007 6.355 6.365 6.278 6.307 312,120 -0.02(-0.30%)
Apr 23, 2007 6.403 6.408 6.307 6.326 200,991 -0.06(-0.90%)
Apr 20, 2007 6.451 6.451 6.321 6.384 517,907 +0.05(+0.83%)
Apr 19, 2007 6.283 6.422 6.240 6.331 752,466 +0.02(+0.30%)
Apr 18, 2007 6.293 6.341 6.259 6.312 509,776 +0.00(+0.08%)
Apr 17, 2007 6.360 6.365 6.264 6.307 127,808 -0.04(-0.68%)
Apr 16, 2007 6.379 6.437 6.293 6.350 222,466 +0.01(+0.23%)
Apr 13, 2007 6.331 6.389 6.288 6.336 547,931 -0.01(-0.15%)
Apr 12, 2007 6.379 6.403 6.259 6.345 305,031 -0.02(-0.38%)
Apr 11, 2007 6.427 6.454 6.331 6.369 483,922 -0.06(-0.97%)
Apr 10, 2007 6.470 6.504 6.403 6.432 459,945 -0.05(-0.74%)
Apr 09, 2007 6.571 6.571 6.441 6.480 811,471 -0.12(-1.82%)
Apr 05, 2007 6.600 6.767 6.528 6.600 352,152 -0.02(-0.36%)
Apr 04, 2007 6.657 6.763 6.619 6.624 296,483 -0.04(-0.65%)
Apr 03, 2007 6.791 6.820 6.614 6.667 632,580 -0.12(-1.70%)
Apr 02, 2007 6.715 6.830 6.662 6.782 512,903 +0.07(+1.00%)
Mar 30, 2007 6.892 6.921 6.638 6.715 701,593 -0.16(-2.37%)
Mar 29, 2007 6.782 7.041 6.720 6.878 353,403 +0.14(+2.14%)
Mar 28, 2007 6.916 6.926 6.715 6.734 558,355 -0.23(-3.31%)
Mar 27, 2007 7.022 7.074 6.887 6.964 143,863 -0.11(-1.49%)
Mar 26, 2007 7.050 7.194 6.964 7.070 123,221 +0.01(+0.20%)
Mar 23, 2007 7.094 7.132 6.974 7.055 99,244 -0.01(-0.14%)
Mar 22, 2007 7.118 7.127 6.926 7.065 124,055 -0.03(-0.47%)
Mar 21, 2007 6.931 7.118 6.811 7.098 189,732 +0.19(+2.78%)
Mar 20, 2007 6.748 6.916 6.720 6.907 234,768 +0.14(+2.13%)
Mar 19, 2007 6.820 6.940 6.724 6.763 321,085 -0.02(-0.35%)
Mar 16, 2007 6.897 6.993 6.763 6.787 369,040 -0.12(-1.67%)
Mar 15, 2007 6.830 6.969 6.796 6.902 377,380 +0.08(+1.20%)
Mar 14, 2007 6.763 6.825 6.700 6.820 237,061 +0.06(+0.85%)
Mar 13, 2007 6.955 6.916 6.763 6.763 327,757 -0.19(-2.76%)
Mar 12, 2007 6.835 7.002 6.801 6.955 127,808 +0.04(+0.62%)
Mar 09, 2007 6.863 6.988 6.839 6.911 351,526 +0.11(+1.62%)
Mar 08, 2007 6.739 6.883 6.739 6.801 209,122 +0.04(+0.57%)
Mar 07, 2007 6.763 6.796 6.686 6.763 182,643 +0.00(+0.00%)
Mar 06, 2007 6.662 6.878 6.628 6.763 203,701 +0.15(+2.25%)
Mar 05, 2007 6.724 6.787 6.585 6.614 217,879 -0.16(-2.34%)
Mar 02, 2007 6.883 6.907 6.739 6.772 262,706 -0.16(-2.28%)
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.