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, 2005 6.835 6.883 6.710 6.777 110,503 -0.03(-0.42%)
May 27, 2005 6.739 6.883 6.499 6.806 155,330 +0.06(+0.92%)
May 26, 2005 6.470 6.753 6.470 6.743 143,446 +0.29(+4.46%)
May 25, 2005 6.489 6.523 6.417 6.456 113,631 -0.07(-1.03%)
May 24, 2005 6.715 6.734 6.417 6.523 253,741 -0.25(-3.68%)
May 23, 2005 6.835 6.907 6.672 6.772 125,932 -0.09(-1.26%)
May 20, 2005 7.079 7.079 6.743 6.859 189,107 -0.19(-2.72%)
May 19, 2005 6.931 7.074 6.883 7.050 121,970 +0.14(+2.08%)
May 18, 2005 6.777 6.955 6.662 6.907 279,386 +0.18(+2.64%)
May 17, 2005 6.676 6.811 6.676 6.729 144,697 +0.06(+0.94%)
May 16, 2005 6.374 6.720 6.374 6.667 336,097 +0.34(+5.30%)
May 13, 2005 6.470 6.470 6.235 6.331 129,268 -0.12(-1.86%)
May 12, 2005 6.508 6.657 6.398 6.451 166,172 -0.06(-0.88%)
May 11, 2005 6.580 6.691 6.446 6.508 139,484 -0.07(-1.09%)
May 10, 2005 6.830 6.830 6.576 6.580 111,546 -0.28(-4.06%)
May 09, 2005 6.767 6.873 6.662 6.859 149,492 +0.14(+2.07%)
May 06, 2005 6.724 6.748 6.600 6.720 97,159 +0.04(+0.65%)
May 05, 2005 6.739 6.758 6.648 6.676 329,425 -0.04(-0.64%)
May 04, 2005 6.715 6.907 6.710 6.720 206,412 +0.00(+0.07%)
May 03, 2005 6.523 6.825 6.403 6.715 458,902 -0.29(-4.11%)
May 02, 2005 6.931 7.050 6.868 7.002 72,348 +0.12(+1.74%)
Apr 29, 2005 6.979 7.050 6.811 6.883 116,341 -0.05(-0.69%)
Apr 28, 2005 7.089 7.103 6.931 6.931 115,924 -0.16(-2.23%)
Apr 27, 2005 7.050 7.166 6.945 7.089 101,955 +0.04(+0.54%)
Apr 26, 2005 7.151 7.223 6.988 7.050 88,611 -0.10(-1.41%)
Apr 25, 2005 7.257 7.257 7.118 7.151 125,932 -0.11(-1.45%)
Apr 22, 2005 7.218 7.290 7.098 7.257 196,404 +0.04(+0.60%)
Apr 21, 2005 7.142 7.266 7.098 7.214 130,727 +0.12(+1.69%)
Apr 20, 2005 7.074 7.194 6.955 7.094 179,516 +0.02(+0.34%)
Apr 19, 2005 7.233 7.233 6.897 7.070 210,790 -0.16(-2.19%)
Apr 18, 2005 7.118 7.290 7.050 7.228 71,514 +0.13(+1.82%)
Apr 15, 2005 7.228 7.228 7.060 7.098 177,014 -0.12(-1.73%)
Apr 14, 2005 7.429 7.482 7.156 7.223 151,160 -0.22(-2.90%)
Apr 13, 2005 7.516 7.516 7.276 7.439 101,329 -0.07(-0.96%)
Apr 12, 2005 7.319 7.554 7.247 7.511 190,983 +0.19(+2.62%)
Apr 11, 2005 7.434 7.458 7.314 7.319 148,658 -0.09(-1.17%)
Apr 08, 2005 7.976 7.976 7.329 7.405 347,148 -0.57(-7.16%)
Apr 07, 2005 7.866 8.101 7.866 7.976 620,279 +0.49(+6.60%)
Apr 06, 2005 7.482 7.501 7.439 7.482 324,630 +0.00(+0.00%)
Apr 05, 2005 7.372 7.549 7.372 7.482 152,620 +0.11(+1.50%)
Apr 04, 2005 7.180 7.410 7.146 7.372 153,662 +0.22(+3.09%)
Apr 01, 2005 7.362 7.405 7.070 7.151 114,882 -0.16(-2.23%)
Mar 31, 2005 7.309 7.372 7.218 7.314 142,403 +0.00(+0.00%)
Mar 30, 2005 7.300 7.396 7.281 7.314 121,553 +0.02(+0.26%)
Mar 29, 2005 7.362 7.530 7.252 7.295 154,705 -0.14(-1.87%)
Mar 28, 2005 7.602 7.708 7.372 7.434 150,118 -0.12(-1.59%)
Mar 24, 2005 7.616 7.664 7.549 7.554 88,402 -0.06(-0.82%)
Mar 23, 2005 7.664 7.717 7.592 7.616 61,715 -0.10(-1.24%)
Mar 22, 2005 7.842 7.866 7.708 7.712 111,337 -0.13(-1.65%)
Mar 21, 2005 7.827 7.851 7.736 7.842 79,020 +0.01(+0.18%)
Mar 18, 2005 7.866 7.885 7.722 7.827 249,154 +0.03(+0.37%)
Mar 17, 2005 7.847 7.847 7.741 7.799 106,750 +0.00(+0.00%)
Mar 16, 2005 7.746 7.856 7.746 7.799 95,074 +0.00(+0.06%)
Mar 15, 2005 7.847 7.880 7.775 7.794 82,356 -0.00(-0.06%)
Mar 14, 2005 7.866 7.866 7.770 7.799 78,811 +0.00(+0.06%)
Mar 11, 2005 7.722 7.832 7.722 7.794 113,214 +0.02(+0.31%)
Mar 10, 2005 7.770 7.890 7.765 7.770 103,414 +0.00(+0.00%)
Mar 09, 2005 7.708 7.914 7.650 7.770 141,986 +0.03(+0.43%)
Mar 08, 2005 7.842 7.866 7.717 7.736 120,511 -0.13(-1.65%)
Mar 07, 2005 7.885 7.962 7.770 7.866 141,986 -0.07(-0.85%)
Mar 04, 2005 7.952 8.010 7.866 7.933 107,584 +0.02(+0.24%)
Mar 03, 2005 7.914 7.986 7.904 7.914 235,810 -0.01(-0.12%)
Mar 02, 2005 7.962 7.967 7.775 7.923 154,913 -0.04(-0.48%)
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.