Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furn Cl A SC (NY: HVT-A )

26.79 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 30, 2017 21.65 21.65 21.65 0 -1.30(-5.66%)
Jan 25, 2017 22.95 22.95 22.95 0 +0.30(+1.32%)
Jan 24, 2017 22.65 22.65 22.65 22.65 238 -0.25(-1.09%)
Jan 17, 2017 22.90 20 -0.29(-1.26%)
Jan 11, 2017 23.19 23.19 23.19 0 -0.01(-0.03%)
Jan 06, 2017 23.20 23.20 23.20 0 -0.40(-1.69%)
Jan 05, 2017 23.60 23.60 23.60 23.60 180 -0.40(-1.67%)
Jan 04, 2017 24.00 24.00 24.00 24.00 120 +0.40(+1.69%)
Dec 27, 2016 23.60 12 +0.10(+0.43%)
Dec 23, 2016 23.50 23.50 23.50 0 -0.85(-3.49%)
Dec 21, 2016 24.35 24.35 24.35 0 +0.25(+1.02%)
Dec 19, 2016 24.11 24 +0.46(+1.92%)
Dec 15, 2016 23.65 1 -0.05(-0.21%)
Dec 14, 2016 23.90 23.90 23.70 23.70 1,424 -0.35(-1.46%)
Dec 13, 2016 24.30 24.40 24.05 24.05 901 +0.10(+0.42%)
Dec 12, 2016 23.60 23.95 23.60 23.95 341 +0.65(+2.79%)
Dec 09, 2016 22.90 23.30 22.90 23.30 2,331 +0.75(+3.33%)
Dec 07, 2016 22.55 22.55 22.55 0 +0.35(+1.58%)
Dec 06, 2016 22.05 22.20 22.05 22.20 1,438 +0.60(+2.78%)
Nov 30, 2016 21.60 90 -0.15(-0.69%)
Nov 25, 2016 21.75 21.75 21.75 0 -0.95(-4.19%)
Nov 18, 2016 22.70 22.70 22.70 0 +1.00(+4.63%)
Nov 10, 2016 21.70 21.70 21.70 0 +1.05(+5.06%)
Nov 09, 2016 20.65 20.65 20.65 20.65 100 +1.00(+5.09%)
Nov 07, 2016 19.65 19.65 19.65 0 +0.45(+2.34%)
Nov 02, 2016 19.20 19.20 19.20 0 +1.16(+6.43%)
Oct 19, 2016 18.04 18.04 18.04 0 +0.51(+2.93%)
Oct 11, 2016 17.53 17.53 17.53 17.53 80 -0.47(-2.63%)
Oct 10, 2016 18.94 18.94 17.04 18.00 2,506 -1.63(-8.32%)
Oct 05, 2016 19.63 19.63 19.63 19.63 200 -0.26(-1.29%)
Oct 03, 2016 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Sep 30, 2016 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Sep 29, 2016 19.89 19.89 19.89 19.89 200 -0.01(-0.04%)
Sep 28, 2016 19.89 19.90 19.89 19.90 332 -0.42(-2.07%)
Sep 27, 2016 20.32 20.32 20.32 20.32 0 +0.00(+0.00%)
Sep 26, 2016 20.32 20.32 20.32 20.32 296 +0.21(+1.04%)
Sep 23, 2016 20.11 20.11 20.11 20.11 100 -0.31(-1.52%)
Sep 22, 2016 20.42 20.42 20.42 20.42 100 +0.97(+4.99%)
Sep 16, 2016 19.45 19.45 19.45 19.45 100 +0.51(+2.70%)
Sep 15, 2016 18.94 18.94 18.94 18.94 200 -0.67(-3.43%)
Sep 14, 2016 19.61 19.61 19.61 19.61 100 -0.05(-0.25%)
Sep 12, 2016 19.05 19.66 19.05 19.66 1 -0.19(-0.96%)
Sep 09, 2016 19.85 19.85 19.85 19.85 144 +0.35(+1.79%)
Sep 02, 2016 19.50 19.50 19.50 19.50 200 -0.40(-2.01%)
Aug 31, 2016 19.89 19.90 19.90 19.90 400 -0.29(-1.44%)
Aug 17, 2016 20.19 20.19 20.19 20.19 200 +0.19(+0.95%)
Aug 16, 2016 20.00 20.00 20.00 20.00 104 -0.85(-4.09%)
Aug 15, 2016 20.79 20.85 20.79 20.85 512 +0.43(+2.12%)
Aug 08, 2016 20.39 20.42 20.42 20.42 600 +0.48(+2.41%)
Aug 03, 2016 20.00 19.94 19.94 19.94 600 -0.16(-0.80%)
Aug 02, 2016 21.72 21.72 20.10 20.10 1,319 +1.59(+8.59%)
Jul 18, 2016 18.39 18.51 18.51 18.51 7,300 -0.40(-2.12%)
Jul 12, 2016 18.77 18.91 18.91 18.91 200 +1.01(+5.64%)
Jun 30, 2016 17.86 17.90 17.90 17.90 500 +0.83(+4.86%)
Jun 27, 2016 17.07 17.07 17.07 17.07 100 -1.13(-6.21%)
Jun 15, 2016 18.23 18.23 18.20 18.20 2 +0.30(+1.68%)
Jun 14, 2016 17.93 18.02 17.90 17.90 700 -0.03(-0.17%)
Jun 13, 2016 18.23 18.23 17.93 17.93 301 -0.60(-3.24%)
May 31, 2016 18.53 18.53 18.53 18.53 5 -0.03(-0.16%)
May 27, 2016 18.51 18.56 18.56 18.56 200 +0.41(+2.26%)
May 24, 2016 18.15 18.15 18.15 18.15 200 +0.30(+1.68%)
May 16, 2016 18.04 17.85 17.85 17.85 300 -0.65(-3.51%)
May 09, 2016 18.40 18.50 18.50 18.50 300 +0.37(+2.04%)
May 04, 2016 18.12 18.13 18.13 18.13 200 +0.25(+1.40%)
May 03, 2016 18.00 18.00 16.90 17.88 800 -1.02(-5.40%)
Apr 22, 2016 18.90 18.90 18.90 18.90 100 -0.03(-0.16%)
Apr 21, 2016 18.93 18.93 18.93 18.93 100 -0.18(-0.94%)
Apr 20, 2016 18.76 19.11 18.76 19.11 550 -0.19(-0.98%)
Apr 13, 2016 19.30 19.30 19.30 19.30 200 +0.32(+1.69%)
Apr 07, 2016 19.91 18.98 18.98 18.98 2,800 -1.17(-5.81%)
Apr 06, 2016 20.15 20.15 20.15 20.15 100 -0.22(-1.08%)
Apr 05, 2016 20.41 20.41 20.37 20.37 300 -0.55(-2.63%)
Apr 04, 2016 20.92 20.92 20.92 20.92 100 -0.49(-2.29%)
Mar 30, 2016 21.41 21.41 21.41 21.41 100 +0.99(+4.85%)
Mar 24, 2016 20.42 20.42 20.42 20.42 100 +0.25(+1.24%)
Mar 23, 2016 20.21 20.21 20.17 20.17 204 -1.03(-4.86%)
Mar 18, 2016 21.62 21.20 21.20 21.20 500 +0.58(+2.81%)
Mar 08, 2016 20.62 20.62 20.62 20.62 200 +0.08(+0.39%)
Mar 03, 2016 20.54 20.54 20.54 20.54 300 +0.31(+1.53%)
Mar 02, 2016 19.92 20.23 19.92 20.23 200 +1.23(+6.47%)
Feb 26, 2016 19.00 19.00 19.00 19.00 100 -0.30(-1.55%)
Feb 23, 2016 19.30 19.30 19.30 19.30 84 +0.75(+4.02%)
Feb 18, 2016 18.55 18.55 18.55 18.55 300 -0.08(-0.41%)
Feb 17, 2016 18.63 18.63 18.63 18.63 100 +0.86(+4.84%)
Feb 12, 2016 17.65 17.77 17.77 17.77 700 +0.06(+0.34%)
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.