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 30, 2008 5.098 5.108 4.931 5.046 261,628 -0.06(-1.13%)
May 29, 2008 4.969 5.127 4.931 5.103 382,263 +0.14(+2.80%)
May 28, 2008 4.931 4.993 4.907 4.964 382,071 +0.04(+0.88%)
May 27, 2008 4.796 4.940 4.767 4.921 293,831 +0.09(+1.89%)
May 26, 2008 4.753 4.873 4.676 4.830 0 +0.00(+0.00%)
May 23, 2008 4.753 4.873 4.676 4.830 211,149 +0.05(+1.00%)
May 22, 2008 4.719 4.796 4.719 4.782 228,285 +0.07(+1.42%)
May 21, 2008 4.504 4.830 4.504 4.715 347,114 +0.24(+5.25%)
May 20, 2008 4.542 4.556 4.379 4.480 242,465 -0.09(-1.99%)
May 19, 2008 4.719 4.796 4.547 4.571 273,125 -0.14(-2.95%)
May 16, 2008 4.729 4.772 4.590 4.710 392,823 -0.02(-0.51%)
May 15, 2008 4.571 4.796 4.465 4.734 239,959 +0.14(+3.13%)
May 14, 2008 4.648 4.772 4.585 4.590 214,391 -0.06(-1.34%)
May 13, 2008 4.619 4.724 4.508 4.652 254,362 +0.04(+0.94%)
May 12, 2008 4.225 4.662 4.192 4.609 345,853 +0.39(+9.20%)
May 09, 2008 4.230 4.331 4.201 4.221 87,568 -0.04(-1.01%)
May 08, 2008 4.403 4.422 4.254 4.264 196,838 -0.16(-3.58%)
May 07, 2008 4.715 4.715 4.374 4.422 270,483 -0.29(-6.21%)
May 06, 2008 4.561 4.892 4.561 4.715 401,909 +0.12(+2.61%)
May 05, 2008 4.566 4.691 4.537 4.595 248,924 +0.02(+0.52%)
May 02, 2008 4.585 4.681 4.427 4.571 449,603 +0.02(+0.53%)
May 01, 2008 4.580 4.892 4.508 4.547 866,731 +0.17(+3.83%)
Apr 30, 2008 4.465 4.504 4.336 4.379 202,384 -0.07(-1.51%)
Apr 29, 2008 4.484 4.518 4.379 4.446 83,751 -0.04(-0.86%)
Apr 28, 2008 4.437 4.552 4.360 4.484 80,834 +0.03(+0.75%)
Apr 25, 2008 4.432 4.499 4.283 4.451 122,027 +0.02(+0.43%)
Apr 24, 2008 4.437 4.470 4.288 4.432 400,771 +0.04(+0.98%)
Apr 23, 2008 4.321 4.446 4.259 4.389 182,618 +0.08(+1.89%)
Apr 22, 2008 4.369 4.398 4.206 4.307 258,853 -0.09(-1.97%)
Apr 21, 2008 4.341 4.427 4.331 4.393 173,886 +0.01(+0.22%)
Apr 18, 2008 4.403 4.446 4.321 4.384 279,382 -0.00(-0.11%)
Apr 17, 2008 4.417 4.427 4.312 4.389 272,981 -0.04(-0.87%)
Apr 16, 2008 4.389 4.451 4.369 4.427 220,043 +0.07(+1.65%)
Apr 15, 2008 4.475 4.475 4.345 4.355 267,898 -0.11(-2.47%)
Apr 14, 2008 4.456 4.508 4.441 4.465 184,261 +0.00(+0.11%)
Apr 11, 2008 4.480 4.552 4.446 4.460 268,807 -0.08(-1.80%)
Apr 10, 2008 4.537 4.758 4.518 4.542 440,346 -0.00(-0.11%)
Apr 09, 2008 4.734 4.734 4.523 4.547 225,802 -0.20(-4.15%)
Apr 08, 2008 4.681 4.782 4.619 4.743 180,350 +0.03(+0.61%)
Apr 07, 2008 4.931 4.931 4.643 4.715 322,336 -0.19(-3.91%)
Apr 04, 2008 5.089 5.362 4.743 4.907 462,030 -0.25(-4.84%)
Apr 03, 2008 5.300 5.319 4.945 5.156 231,640 -0.20(-3.76%)
Apr 02, 2008 5.257 5.372 5.094 5.357 354,445 +0.08(+1.55%)
Apr 01, 2008 5.151 5.285 5.146 5.276 332,970 +0.17(+3.38%)
Mar 31, 2008 5.055 5.228 5.050 5.103 355,342 +0.03(+0.66%)
Mar 28, 2008 4.959 5.190 4.897 5.070 344,106 +0.10(+1.93%)
Mar 27, 2008 5.290 5.290 4.950 4.974 200,365 -0.30(-5.73%)
Mar 26, 2008 5.271 5.276 5.094 5.276 302,738 +0.00(+0.00%)
Mar 25, 2008 5.285 5.348 5.007 5.276 355,070 -0.08(-1.43%)
Mar 24, 2008 4.887 5.353 4.777 5.353 495,264 +0.56(+11.71%)
Mar 21, 2008 4.758 4.926 4.724 4.791 958,253 +0.00(+0.00%)
Mar 20, 2008 4.758 4.926 4.724 4.791 958,253 +0.05(+1.01%)
Mar 19, 2008 4.902 4.902 4.743 4.743 193,277 -0.07(-1.49%)
Mar 18, 2008 4.643 4.868 4.624 4.815 415,118 +0.29(+6.47%)
Mar 17, 2008 4.369 4.667 4.321 4.523 192,860 +0.03(+0.75%)
Mar 14, 2008 4.652 4.686 4.441 4.489 398,438 -0.12(-2.70%)
Mar 13, 2008 4.446 4.772 4.384 4.614 630,704 +0.10(+2.12%)
Mar 12, 2008 4.835 4.916 4.451 4.518 405,600 -0.24(-4.94%)
Mar 11, 2008 4.652 4.868 4.628 4.753 357,781 +0.21(+4.54%)
Mar 10, 2008 4.475 4.652 4.417 4.547 399,689 +0.12(+2.60%)
Mar 07, 2008 4.360 4.614 4.336 4.432 269,587 +0.03(+0.65%)
Mar 06, 2008 4.614 4.643 4.273 4.403 463,489 -0.23(-4.97%)
Mar 05, 2008 4.609 4.672 4.480 4.633 388,013 +0.04(+0.84%)
Mar 04, 2008 4.494 4.681 4.451 4.595 293,147 +0.05(+1.05%)
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.