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
Streaming Delayed 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, 2009 8.070 8.070 7.060 7.980 0 -0.12(-1.48%)
Jan 29, 2009 8.550 8.550 8.090 8.100 2,000 -0.66(-7.53%)
Jan 28, 2009 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Jan 27, 2009 8.780 8.780 8.760 8.760 300 +0.12(+1.39%)
Jan 26, 2009 8.260 8.640 8.260 8.640 1,700 +0.35(+4.22%)
Jan 23, 2009 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Jan 22, 2009 8.100 8.290 8.100 8.290 400 +0.04(+0.48%)
Jan 21, 2009 8.190 8.250 8.190 8.250 300 +0.11(+1.35%)
Jan 20, 2009 8.150 8.150 8.140 8.140 200 +0.04(+0.49%)
Jan 16, 2009 8.160 8.160 8.100 8.100 1,000 -0.15(-1.82%)
Jan 15, 2009 8.250 8.270 8.250 8.250 400 +0.22(+2.74%)
Jan 14, 2009 8.090 8.110 8.030 8.030 862 -0.22(-2.67%)
Jan 13, 2009 8.490 8.500 8.250 8.250 2,200 -0.24(-2.83%)
Jan 12, 2009 8.490 8.490 8.490 8.490 0 +0.00(+0.00%)
Jan 09, 2009 8.490 8.490 8.490 8.490 100 +0.10(+1.19%)
Jan 08, 2009 8.400 8.400 8.040 8.390 1,700 -0.07(-0.83%)
Jan 07, 2009 8.960 8.960 8.460 8.460 1,100 -0.94(-10.00%)
Jan 06, 2009 9.230 9.400 9.230 9.400 300 +0.27(+2.96%)
Jan 05, 2009 9.000 9.130 9.000 9.130 200 -0.49(-5.09%)
Jan 01, 2009 9.620 9.620 9.620 0 +0.00(+0.00%)
Dec 31, 2008 9.430 9.620 9.410 9.620 400 +0.37(+4.00%)
Dec 30, 2008 9.090 9.250 9.000 9.250 400 +0.36(+4.05%)
Dec 29, 2008 9.350 9.350 8.890 8.890 600 -0.53(-5.63%)
Dec 26, 2008 9.420 9.420 9.420 9.420 0 +0.00(+0.00%)
Dec 24, 2008 9.320 9.500 9.100 9.420 2,100 +0.18(+1.95%)
Dec 23, 2008 9.400 9.400 8.910 9.240 800 +0.24(+2.67%)
Dec 22, 2008 9.000 9.000 9.000 9.000 200 +0.35(+4.05%)
Dec 19, 2008 9.000 9.150 8.650 8.650 700 -0.57(-6.18%)
Dec 18, 2008 9.240 9.240 9.220 9.220 600 +0.44(+5.01%)
Dec 17, 2008 8.690 8.780 8.690 8.780 500 +0.23(+2.69%)
Dec 16, 2008 8.120 8.550 8.120 8.550 500 +0.49(+6.08%)
Dec 15, 2008 8.940 8.940 8.060 8.060 1,400 -0.45(-5.29%)
Dec 12, 2008 8.290 8.510 8.290 8.510 500 +0.18(+2.16%)
Dec 10, 2008 8.330 8.330 8.330 8.330 0 +0.00(+0.00%)
Dec 09, 2008 8.550 8.550 8.300 8.330 900 -0.42(-4.80%)
Dec 08, 2008 8.420 8.800 8.420 8.750 900 +0.55(+6.71%)
Dec 05, 2008 8.100 8.200 8.100 8.200 300 +0.05(+0.61%)
Dec 04, 2008 9.050 9.100 8.150 8.150 1,600 -0.53(-6.11%)
Dec 03, 2008 8.310 8.680 8.310 8.680 3,000 +0.45(+5.47%)
Dec 02, 2008 8.230 8.230 8.230 8.230 100 +0.26(+3.26%)
Dec 01, 2008 8.230 8.230 7.970 7.970 1,300 -0.53(-6.24%)
Nov 28, 2008 8.500 8.500 8.500 8.500 200 -0.25(-2.86%)
Nov 26, 2008 8.750 8.750 8.750 8.750 100 +0.30(+3.55%)
Nov 25, 2008 8.450 8.450 8.450 8.450 0 +0.00(+0.00%)
Nov 24, 2008 8.410 8.450 8.390 8.450 500 +0.20(+2.42%)
Nov 21, 2008 8.000 8.250 7.750 8.250 2,500 +0.20(+2.48%)
Nov 20, 2008 8.050 8.050 8.050 8.050 300 -0.05(-0.62%)
Nov 19, 2008 8.100 8.100 8.100 8.100 0 +0.00(+0.00%)
Nov 18, 2008 8.060 8.100 7.560 8.100 10,100 -0.19(-2.29%)
Nov 17, 2008 8.000 8.450 7.990 8.290 900 +0.11(+1.34%)
Nov 14, 2008 8.300 8.300 8.180 8.180 0 -0.60(-6.83%)
Nov 13, 2008 8.540 8.780 8.500 8.780 2,500 -0.24(-2.66%)
Nov 11, 2008 9.020 9.020 9.020 9.020 0 +0.00(+0.00%)
Nov 10, 2008 9.020 9.020 9.020 9.020 100 +0.52(+6.12%)
Nov 07, 2008 8.860 8.860 8.500 8.500 200 -0.50(-5.56%)
Nov 06, 2008 8.610 9.000 8.610 9.000 500 +0.00(+0.00%)
Nov 05, 2008 9.490 9.490 9.000 9.000 2,300 -0.42(-4.46%)
Nov 04, 2008 9.520 9.760 9.420 9.420 800 -0.25(-2.59%)
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.