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 28, 2010 7.775 7.861 7.655 7.775 104,947 -0.07(-0.86%)
May 27, 2010 7.847 7.914 7.732 7.842 180,925 +0.18(+2.32%)
May 26, 2010 7.664 7.909 7.616 7.664 1,338 -0.04(-0.56%)
May 25, 2010 7.554 7.722 7.530 7.708 168,932 +0.02(+0.25%)
May 24, 2010 7.765 7.799 7.650 7.688 237,261 -0.12(-1.54%)
May 21, 2010 7.607 7.967 7.578 7.808 332,882 +0.08(+1.06%)
May 20, 2010 7.799 7.866 7.693 7.727 326,573 -0.28(-3.53%)
May 19, 2010 8.029 8.154 7.952 8.010 278,366 -0.03(-0.42%)
May 18, 2010 8.235 8.341 7.943 8.043 207,429 -0.20(-2.39%)
May 17, 2010 7.991 8.273 7.885 8.240 254,471 +0.26(+3.31%)
May 14, 2010 7.976 8.077 7.765 7.976 274,286 -0.18(-2.18%)
May 13, 2010 8.226 8.441 8.062 8.154 252,557 -0.27(-3.24%)
May 12, 2010 8.034 8.441 7.981 8.427 252,033 +0.41(+5.08%)
May 11, 2010 7.919 8.053 7.919 8.019 240,284 +0.01(+0.12%)
May 10, 2010 7.866 8.034 7.842 8.010 321,650 +0.53(+7.12%)
May 07, 2010 7.549 7.851 7.434 7.477 326,137 -0.06(-0.83%)
May 06, 2010 7.602 8.120 7.002 7.540 359,997 -0.14(-1.81%)
May 05, 2010 7.928 7.981 7.668 7.679 193,633 -0.30(-3.73%)
May 04, 2010 8.014 8.029 7.897 7.976 259,397 -0.11(-1.36%)
May 03, 2010 7.832 8.101 7.832 8.086 145,977 +0.27(+3.44%)
Apr 30, 2010 8.230 8.230 7.808 7.818 197,207 -0.43(-5.23%)
Apr 29, 2010 8.202 8.273 8.062 8.250 179,572 +0.08(+0.94%)
Apr 28, 2010 8.245 8.312 8.154 8.173 73,676 -0.00(-0.06%)
Apr 27, 2010 8.547 8.547 8.139 8.178 155,880 -0.37(-4.37%)
Apr 26, 2010 8.552 8.633 8.437 8.552 225,343 +0.02(+0.28%)
Apr 23, 2010 8.528 8.595 8.475 8.528 112,534 +0.03(+0.34%)
Apr 22, 2010 8.437 8.513 8.326 8.499 133,313 +0.01(+0.17%)
Apr 21, 2010 8.331 8.499 8.187 8.485 122,087 +0.15(+1.84%)
Apr 20, 2010 8.633 8.633 8.245 8.331 206,197 -0.30(-3.50%)
Apr 19, 2010 8.221 8.633 8.221 8.633 276,819 +0.36(+4.35%)
Apr 16, 2010 8.624 8.624 8.254 8.273 276,183 -0.37(-4.27%)
Apr 15, 2010 8.485 8.710 8.432 8.643 358,167 +0.07(+0.84%)
Apr 14, 2010 8.154 8.595 8.077 8.571 377,916 +0.43(+5.24%)
Apr 13, 2010 8.154 8.254 8.048 8.144 155,666 -0.01(-0.12%)
Apr 12, 2010 8.106 8.154 7.986 8.154 148,821 +0.08(+0.95%)
Apr 09, 2010 7.976 8.115 7.880 8.077 121,539 +0.08(+0.96%)
Apr 08, 2010 8.043 8.096 7.818 8.000 95,141 -0.06(-0.77%)
Apr 07, 2010 7.991 8.120 7.890 8.062 140,631 +0.04(+0.48%)
Apr 06, 2010 8.010 8.062 7.952 8.024 77,852 -0.07(-0.83%)
Apr 05, 2010 7.986 8.091 7.880 8.091 112,755 +0.11(+1.32%)
Apr 01, 2010 7.842 7.986 7.986 7.986 225,177 +0.16(+2.02%)
Mar 31, 2010 7.919 8.029 7.808 7.827 169,992 -0.11(-1.39%)
Mar 30, 2010 7.808 8.000 7.808 7.938 212,271 +0.18(+2.29%)
Mar 29, 2010 7.818 7.967 7.722 7.760 144,228 -0.06(-0.80%)
Mar 26, 2010 7.947 8.072 7.784 7.823 241,729 -0.13(-1.63%)
Mar 25, 2010 7.991 8.149 7.923 7.952 153,210 +0.02(+0.30%)
Mar 24, 2010 7.875 8.043 7.794 7.928 386,097 +0.05(+0.67%)
Mar 23, 2010 7.779 7.947 7.722 7.875 345,244 +0.08(+1.05%)
Mar 22, 2010 7.703 7.842 7.650 7.794 236,546 +0.00(+0.00%)
Mar 19, 2010 7.765 7.803 7.674 7.794 329,469 +0.02(+0.31%)
Mar 18, 2010 7.765 7.808 7.656 7.770 211,172 -0.03(-0.43%)
Mar 17, 2010 7.803 7.914 7.741 7.803 281,002 -0.01(-0.18%)
Mar 16, 2010 7.789 7.818 7.760 7.818 239,033 +0.02(+0.31%)
Mar 15, 2010 7.765 7.794 7.765 7.794 171,672 +0.02(+0.25%)
Mar 12, 2010 7.794 7.794 7.693 7.775 155,920 -0.02(-0.25%)
Mar 11, 2010 7.712 7.794 7.621 7.794 129,184 +0.01(+0.12%)
Mar 10, 2010 7.602 7.800 7.554 7.784 224,326 +0.20(+2.59%)
Mar 09, 2010 7.573 7.674 7.525 7.588 230,020 +0.01(+0.19%)
Mar 08, 2010 7.751 7.751 7.525 7.573 200,082 -0.20(-2.53%)
Mar 05, 2010 7.583 7.775 7.511 7.770 216,864 +0.14(+1.89%)
Mar 04, 2010 7.602 7.645 7.525 7.626 211,095 +0.00(+0.00%)
Mar 03, 2010 7.660 7.789 7.473 7.626 264,948 -0.05(-0.62%)
Mar 02, 2010 7.281 7.952 6.979 7.674 1,248,742 +1.20(+18.61%)
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.