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, 2012 5.953 6.140 5.919 5.963 247,857 +0.00(+0.08%)
May 30, 2012 5.840 6.007 5.786 5.958 92,158 +0.05(+0.83%)
May 29, 2012 5.944 5.963 5.777 5.909 62,252 +0.02(+0.42%)
May 25, 2012 5.904 5.943 5.836 5.885 66,343 -0.00(-0.08%)
May 24, 2012 5.806 5.953 5.792 5.890 41,854 +0.10(+1.69%)
May 23, 2012 5.777 5.880 5.743 5.792 57,413 -0.06(-1.09%)
May 22, 2012 6.012 6.032 5.770 5.855 96,741 -0.18(-3.00%)
May 21, 2012 5.875 6.081 5.875 6.036 79,995 +0.16(+2.66%)
May 18, 2012 5.997 6.056 5.811 5.880 91,845 -0.12(-2.04%)
May 17, 2012 5.983 6.100 5.899 6.002 84,720 +0.01(+0.16%)
May 16, 2012 5.836 6.193 5.836 5.992 68,148 +0.20(+3.47%)
May 15, 2012 5.841 5.894 5.757 5.792 55,141 -0.06(-1.09%)
May 14, 2012 5.669 5.865 5.669 5.855 81,031 +0.09(+1.61%)
May 11, 2012 5.748 5.806 5.728 5.762 67,961 -0.03(-0.59%)
May 10, 2012 5.831 5.865 5.757 5.797 23,169 -0.00(-0.08%)
May 09, 2012 5.821 5.914 5.787 5.801 38,331 -0.09(-1.50%)
May 08, 2012 5.870 5.978 5.811 5.890 63,661 -0.02(-0.33%)
May 07, 2012 5.880 5.973 5.777 5.909 58,893 +0.03(+0.58%)
May 04, 2012 5.860 6.027 5.699 5.875 97,684 -0.02(-0.41%)
May 03, 2012 5.968 6.046 5.782 5.899 98,166 -0.05(-0.90%)
May 02, 2012 5.801 5.968 5.767 5.953 51,170 +0.14(+2.44%)
May 01, 2012 5.860 6.110 5.728 5.811 104,302 -0.06(-1.08%)
Apr 30, 2012 6.301 6.301 5.870 5.875 98,791 -0.45(-7.05%)
Apr 27, 2012 6.110 6.350 6.056 6.320 80,306 +0.25(+4.20%)
Apr 26, 2012 6.076 6.076 5.943 6.066 26,183 -0.00(-0.08%)
Apr 25, 2012 6.056 6.110 5.963 6.071 39,554 +0.11(+1.89%)
Apr 24, 2012 5.875 6.032 5.875 5.958 59,167 +0.11(+1.84%)
Apr 23, 2012 5.875 5.948 5.826 5.850 75,234 -0.09(-1.57%)
Apr 20, 2012 5.973 6.242 5.894 5.943 75,234 +0.07(+1.17%)
Apr 19, 2012 5.875 6.095 5.860 5.875 73,371 -0.01(-0.17%)
Apr 18, 2012 6.193 6.193 5.875 5.885 64,521 -0.37(-5.95%)
Apr 17, 2012 6.076 6.325 6.066 6.257 47,004 +0.22(+3.57%)
Apr 16, 2012 5.919 6.120 5.875 6.041 43,235 +0.17(+2.92%)
Apr 13, 2012 5.880 5.894 5.870 5.870 80,547 -0.02(-0.42%)
Apr 12, 2012 5.757 5.924 5.718 5.894 61,953 +0.11(+1.86%)
Apr 11, 2012 5.826 5.841 5.684 5.787 73,717 +0.04(+0.77%)
Apr 10, 2012 5.899 5.929 5.630 5.743 116,625 -0.17(-2.90%)
Apr 09, 2012 5.704 5.968 5.684 5.914 213,912 +0.10(+1.68%)
Apr 05, 2012 5.601 5.860 5.601 5.816 50,513 +0.20(+3.57%)
Apr 04, 2012 5.664 5.855 5.503 5.615 89,144 -0.14(-2.47%)
Apr 03, 2012 5.841 5.978 5.684 5.757 90,037 -0.12(-2.00%)
Apr 02, 2012 5.444 5.894 5.444 5.875 243,127 +0.44(+8.11%)
Mar 30, 2012 5.655 5.694 5.434 5.434 87,678 -0.15(-2.72%)
Mar 29, 2012 5.640 5.684 5.576 5.586 214,714 -0.11(-1.98%)
Mar 28, 2012 5.934 5.934 5.655 5.699 260,791 -0.24(-4.12%)
Mar 27, 2012 6.120 6.120 5.939 5.943 49,812 -0.18(-2.88%)
Mar 26, 2012 6.051 6.198 5.948 6.120 62,729 +0.15(+2.46%)
Mar 23, 2012 5.743 6.061 5.743 5.973 56,062 +0.24(+4.18%)
Mar 22, 2012 5.943 5.948 5.620 5.733 77,548 -0.31(-5.11%)
Mar 21, 2012 6.110 6.120 6.007 6.041 34,730 -0.02(-0.32%)
Mar 20, 2012 6.051 6.213 6.036 6.061 39,720 -0.06(-1.04%)
Mar 19, 2012 5.919 6.193 5.880 6.125 46,495 +0.24(+3.99%)
Mar 16, 2012 6.022 6.022 5.733 5.890 267,875 -0.11(-1.80%)
Mar 15, 2012 6.017 6.066 5.831 5.997 30,152 -0.03(-0.49%)
Mar 14, 2012 5.953 6.071 5.904 6.027 33,790 +0.04(+0.74%)
Mar 13, 2012 5.968 5.997 5.885 5.983 84,573 +0.08(+1.41%)
Mar 12, 2012 5.518 5.929 5.508 5.899 56,569 +0.37(+6.73%)
Mar 09, 2012 5.513 5.581 5.488 5.527 174,439 -0.00(-0.09%)
Mar 08, 2012 5.518 5.542 5.439 5.532 42,081 +0.04(+0.80%)
Mar 07, 2012 5.444 5.527 5.444 5.488 78,488 +0.05(+0.90%)
Mar 06, 2012 5.410 5.503 5.410 5.439 81,350 -0.06(-1.16%)
Mar 05, 2012 5.429 5.762 5.405 5.503 53,317 +0.06(+1.08%)
Mar 02, 2012 5.488 5.532 5.385 5.444 189,399 -0.07(-1.33%)
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.