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 29, 2009 4.854 5.137 4.715 5.046 903,454 +0.19(+3.85%)
May 28, 2009 4.849 4.907 4.571 4.859 247,073 +0.04(+0.80%)
May 27, 2009 4.955 5.012 4.777 4.820 165,920 -0.18(-3.64%)
May 26, 2009 4.437 5.017 4.413 5.002 323,116 +0.56(+12.64%)
May 22, 2009 4.561 4.590 4.413 4.441 166,791 -0.09(-2.01%)
May 21, 2009 4.460 4.552 4.413 4.532 182,232 +0.04(+0.85%)
May 20, 2009 4.513 4.571 4.365 4.494 349,214 +0.00(+0.00%)
May 19, 2009 4.638 4.645 4.494 4.494 252,358 -0.20(-4.29%)
May 18, 2009 4.652 4.719 4.609 4.696 163,793 +0.08(+1.66%)
May 15, 2009 4.499 4.705 4.441 4.619 149,721 +0.12(+2.67%)
May 14, 2009 4.648 4.719 4.494 4.499 211,034 -0.15(-3.20%)
May 13, 2009 4.897 4.911 4.585 4.648 244,621 -0.32(-6.38%)
May 12, 2009 5.017 5.098 4.883 4.964 272,677 -0.09(-1.71%)
May 11, 2009 4.940 5.060 4.787 5.050 367,910 -0.01(-0.28%)
May 08, 2009 4.801 5.065 4.475 5.065 424,498 +0.29(+5.97%)
May 07, 2009 5.285 5.410 4.743 4.779 556,833 -0.62(-11.42%)
May 06, 2009 5.410 5.439 5.194 5.396 300,817 +0.00(+0.09%)
May 05, 2009 5.237 5.429 5.218 5.391 338,977 +0.15(+2.93%)
May 04, 2009 5.170 5.247 5.089 5.237 170,073 +0.12(+2.34%)
May 01, 2009 5.180 5.237 5.065 5.118 216,628 -0.09(-1.66%)
Apr 30, 2009 5.209 5.377 5.190 5.204 221,492 +0.01(+0.28%)
Apr 29, 2009 5.074 5.276 4.916 5.190 160,363 +0.13(+2.66%)
Apr 28, 2009 5.122 5.372 5.036 5.055 500,299 -0.11(-2.14%)
Apr 27, 2009 5.180 5.300 5.036 5.166 205,321 -0.15(-2.89%)
Apr 24, 2009 5.285 5.381 5.146 5.319 195,391 +0.05(+1.00%)
Apr 23, 2009 5.257 5.290 5.108 5.266 179,338 +0.03(+0.55%)
Apr 22, 2009 5.324 5.372 5.194 5.237 284,240 -0.17(-3.11%)
Apr 21, 2009 5.161 5.415 5.132 5.405 206,014 +0.21(+4.06%)
Apr 20, 2009 5.185 5.295 4.955 5.194 348,674 -0.08(-1.55%)
Apr 17, 2009 5.127 5.338 5.108 5.276 482,233 +0.08(+1.48%)
Apr 16, 2009 4.993 5.266 4.839 5.199 311,934 +0.21(+4.23%)
Apr 15, 2009 5.137 5.137 4.940 4.988 205,799 -0.17(-3.26%)
Apr 14, 2009 5.118 5.295 5.017 5.156 677,063 -0.03(-0.56%)
Apr 13, 2009 4.988 5.204 4.935 5.185 969,037 +0.12(+2.37%)
Apr 09, 2009 4.883 5.142 4.883 5.065 616,245 +0.24(+4.97%)
Apr 08, 2009 4.926 4.978 4.676 4.825 836,447 -0.08(-1.57%)
Apr 07, 2009 4.993 5.089 4.892 4.902 174,174 -0.15(-3.04%)
Apr 06, 2009 5.070 5.108 5.002 5.055 198,324 -0.08(-1.50%)
Apr 03, 2009 5.017 5.132 4.986 5.132 437,569 +0.12(+2.49%)
Apr 02, 2009 5.170 5.276 4.902 5.007 670,846 -0.07(-1.42%)
Apr 01, 2009 4.983 5.199 4.983 5.079 254,045 +0.03(+0.57%)
Mar 31, 2009 5.098 5.204 5.050 5.050 296,716 -0.01(-0.28%)
Mar 30, 2009 4.935 5.079 4.902 5.065 335,180 -0.03(-0.66%)
Mar 26, 2009 5.036 5.156 4.993 5.098 547,305 +0.05(+1.05%)
Mar 25, 2009 5.098 5.218 4.686 5.046 503,014 -0.14(-2.77%)
Mar 24, 2009 4.643 5.276 4.643 5.190 684,790 +0.46(+9.63%)
Mar 23, 2009 4.437 4.734 4.422 4.734 180,460 +0.51(+12.16%)
Mar 20, 2009 4.365 4.475 4.221 4.221 152,961 -0.11(-2.55%)
Mar 19, 2009 4.369 4.403 4.273 4.331 110,874 +0.00(+0.07%)
Mar 18, 2009 4.029 4.355 3.981 4.328 188,673 +0.30(+7.42%)
Mar 17, 2009 3.928 4.029 3.909 4.029 210,467 +0.09(+2.19%)
Mar 16, 2009 4.048 4.111 3.919 3.942 214,610 -0.10(-2.38%)
Mar 13, 2009 4.010 4.053 3.947 4.038 0 +0.02(+0.60%)
Mar 12, 2009 3.856 4.072 3.799 4.014 261,701 +0.13(+3.33%)
Mar 11, 2009 3.971 3.971 3.775 3.885 176,372 -0.06(-1.46%)
Mar 10, 2009 3.827 4.024 3.794 3.942 203,503 +0.20(+5.38%)
Mar 09, 2009 3.679 3.770 3.655 3.741 353,644 +0.02(+0.65%)
Mar 06, 2009 3.698 3.808 3.650 3.717 0 +0.02(+0.65%)
Mar 05, 2009 3.765 3.818 3.683 3.693 163,947 -0.08(-2.04%)
Mar 04, 2009 3.789 3.827 3.741 3.770 287,811 -0.13(-3.32%)
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.