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: 7:00 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 30, 2003 7.300 7.540 7.300 7.410 166,380 +0.25(+3.55%)
May 29, 2003 6.787 7.190 6.787 7.156 235,393 +0.32(+4.70%)
May 28, 2003 6.643 6.839 6.571 6.835 135,731 +0.29(+4.40%)
May 27, 2003 6.523 6.576 6.484 6.547 54,417 +0.02(+0.37%)
May 23, 2003 6.379 6.547 6.345 6.523 50,873 +0.14(+2.26%)
May 22, 2003 6.336 6.379 6.283 6.379 48,162 +0.05(+0.76%)
May 21, 2003 6.326 6.331 6.221 6.331 71,306 +0.00(+0.08%)
May 20, 2003 6.288 6.341 6.269 6.326 54,417 +0.04(+0.69%)
May 19, 2003 6.475 6.523 6.235 6.283 119,468 -0.19(-2.96%)
May 16, 2003 6.763 6.787 6.475 6.475 185,979 -0.34(-4.93%)
May 15, 2003 6.787 6.825 6.715 6.811 74,225 +0.14(+2.16%)
May 14, 2003 6.926 6.931 6.662 6.667 159,708 -0.21(-3.07%)
May 13, 2003 6.859 6.883 6.715 6.878 82,564 -0.01(-0.21%)
May 12, 2003 6.691 6.931 6.691 6.892 205,161 +0.15(+2.28%)
May 09, 2003 6.571 6.739 6.571 6.739 35,444 +0.17(+2.55%)
May 08, 2003 6.624 6.676 6.499 6.571 233,100 -0.05(-0.72%)
May 07, 2003 6.571 6.667 6.475 6.619 94,449 +0.00(+0.07%)
May 06, 2003 6.427 6.763 6.427 6.614 74,016 +0.14(+2.15%)
May 05, 2003 6.667 6.667 6.355 6.475 145,531 -0.17(-2.53%)
May 02, 2003 6.273 6.643 6.273 6.643 80,479 +0.37(+5.89%)
May 01, 2003 6.739 6.739 6.072 6.273 468,285 -0.47(-6.90%)
Apr 30, 2003 6.475 6.820 6.379 6.739 229,764 +0.22(+3.31%)
Apr 29, 2003 6.043 6.648 6.043 6.523 182,643 +0.45(+7.43%)
Apr 28, 2003 6.029 6.134 5.981 6.072 171,801 +0.04(+0.72%)
Apr 25, 2003 5.933 6.058 5.837 6.029 257,702 +0.10(+1.62%)
Apr 24, 2003 5.636 6.019 5.612 5.933 140,318 +0.25(+4.39%)
Apr 23, 2003 5.803 5.827 5.612 5.684 75,684 -0.07(-1.25%)
Apr 22, 2003 5.540 5.818 5.525 5.755 60,672 +0.19(+3.36%)
Apr 21, 2003 5.468 5.573 5.468 5.568 27,104 +0.05(+0.96%)
Apr 17, 2003 5.420 5.554 5.386 5.516 88,194 +0.14(+2.68%)
Apr 16, 2003 5.472 5.472 5.281 5.372 62,549 -0.05(-0.97%)
Apr 15, 2003 5.449 5.449 5.353 5.425 55,668 +0.00(+0.00%)
Apr 14, 2003 5.228 5.449 5.213 5.425 66,093 +0.18(+3.48%)
Apr 11, 2003 5.492 5.492 5.065 5.242 152,411 -0.20(-3.70%)
Apr 10, 2003 5.156 5.588 5.108 5.444 210,790 +0.25(+4.80%)
Apr 09, 2003 5.300 5.353 5.156 5.194 105,499 -0.12(-2.34%)
Apr 08, 2003 5.482 5.487 5.276 5.319 69,012 -0.12(-2.12%)
Apr 07, 2003 5.209 5.492 5.209 5.434 138,233 +0.32(+6.29%)
Apr 04, 2003 5.190 5.257 5.108 5.113 47,745 -0.07(-1.30%)
Apr 03, 2003 5.185 5.213 5.084 5.180 60,047 -0.05(-1.01%)
Apr 02, 2003 5.084 5.276 5.084 5.233 68,178 +0.20(+3.90%)
Apr 01, 2003 5.108 5.108 4.983 5.036 72,557 -0.12(-2.33%)
Mar 31, 2003 4.892 5.223 4.700 5.156 151,786 +0.22(+4.37%)
Mar 28, 2003 5.233 5.233 4.796 4.940 236,852 -0.29(-5.50%)
Mar 27, 2003 5.180 5.242 5.137 5.228 55,460 +0.02(+0.37%)
Mar 26, 2003 5.209 5.300 5.137 5.209 121,762 +0.00(+0.00%)
Mar 25, 2003 5.180 5.252 5.108 5.209 85,692 +0.05(+1.02%)
Mar 24, 2003 5.070 5.228 5.055 5.156 192,026 +0.09(+1.70%)
Mar 21, 2003 4.935 5.070 4.926 5.070 158,040 +0.18(+3.73%)
Mar 20, 2003 4.772 4.892 4.767 4.887 120,094 +0.09(+1.90%)
Mar 19, 2003 4.820 4.835 4.777 4.796 100,078 +0.00(+0.00%)
Mar 18, 2003 4.729 4.835 4.700 4.796 231,223 +0.12(+2.46%)
Mar 17, 2003 4.652 4.691 4.614 4.681 199,740 +0.00(+0.10%)
Mar 14, 2003 4.724 4.724 4.662 4.676 39,614 -0.02(-0.41%)
Mar 13, 2003 4.547 4.715 4.547 4.696 195,779 +0.20(+4.37%)
Mar 12, 2003 4.643 4.643 4.499 4.499 127,600 -0.15(-3.30%)
Mar 11, 2003 4.590 4.743 4.590 4.652 94,032 +0.07(+1.46%)
Mar 10, 2003 4.796 4.796 4.532 4.585 246,443 -0.16(-3.43%)
Mar 07, 2003 4.782 4.916 4.484 4.748 425,543 -0.23(-4.62%)
Mar 06, 2003 4.988 5.151 4.916 4.978 101,955 -0.06(-1.14%)
Mar 05, 2003 5.156 5.170 5.012 5.036 80,062 -0.12(-2.33%)
Mar 04, 2003 5.228 5.242 5.108 5.156 95,283 -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.