Skip to main content

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

27.40 +0.61 (+2.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 9.580 10.11 9.580 9.980 1,400 +0.54(+5.72%)
Oct 30, 2008 9.560 9.560 9.330 9.440 1,300 -0.06(-0.63%)
Oct 29, 2008 9.530 9.560 9.290 9.500 4,100 +0.00(+0.00%)
Oct 28, 2008 8.750 9.500 8.730 9.500 4,996 +0.75(+8.57%)
Oct 24, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 23, 2008 9.200 9.200 8.750 8.750 400 -0.35(-3.85%)
Oct 22, 2008 9.500 9.600 9.100 9.100 1,600 -0.45(-4.71%)
Oct 21, 2008 9.750 9.800 9.550 9.550 1,400 +0.00(+0.00%)
Oct 20, 2008 9.870 9.990 9.500 9.550 900 -0.39(-3.92%)
Oct 17, 2008 10.28 10.28 9.870 9.940 5,100 +0.07(+0.71%)
Oct 16, 2008 9.390 9.930 9.010 9.870 4,300 -0.70(-6.62%)
Oct 15, 2008 10.57 10.57 10.57 10.57 0 +0.00(+0.00%)
Oct 14, 2008 10.77 10.77 10.57 10.57 1,500 -0.41(-3.73%)
Oct 13, 2008 10.99 10.99 10.98 10.98 400 +0.73(+7.12%)
Oct 10, 2008 10.00 10.25 10.00 10.25 200 +0.02(+0.20%)
Oct 09, 2008 10.53 10.53 10.23 10.23 800 -0.51(-4.75%)
Oct 08, 2008 10.77 10.77 10.41 10.74 700 -0.06(-0.56%)
Oct 07, 2008 10.78 10.95 10.74 10.80 500 -0.03(-0.28%)
Oct 06, 2008 11.16 11.16 10.83 10.83 2,300 -0.67(-5.83%)
Oct 03, 2008 11.68 11.70 11.50 11.50 0 -0.18(-1.54%)
Oct 02, 2008 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Oct 01, 2008 11.46 11.68 9.870 11.68 6,400 +0.23(+2.01%)
Sep 30, 2008 11.48 11.48 11.24 11.45 3,300 -0.27(-2.30%)
Sep 29, 2008 11.71 11.72 11.00 11.72 900 -0.06(-0.51%)
Sep 26, 2008 11.60 11.78 10.90 11.78 0 +0.07(+0.60%)
Sep 25, 2008 11.55 11.71 11.55 11.71 1,100 +0.17(+1.47%)
Sep 24, 2008 11.00 11.62 11.00 11.54 1,000 -0.25(-2.12%)
Sep 23, 2008 11.43 11.83 11.43 11.79 900 -0.03(-0.25%)
Sep 22, 2008 11.83 11.83 11.82 11.82 200 -0.18(-1.50%)
Sep 19, 2008 13.06 13.46 12.00 12.00 0 -0.68(-5.36%)
Sep 18, 2008 12.03 12.68 11.95 12.68 600 +0.63(+5.23%)
Sep 17, 2008 12.32 12.32 12.00 12.05 700 +0.11(+0.92%)
Sep 16, 2008 11.53 11.99 11.25 11.94 1,400 +0.13(+1.10%)
Sep 15, 2008 11.81 11.81 11.81 11.81 100 +0.15(+1.29%)
Sep 12, 2008 11.66 11.66 11.66 11.66 0 +0.00(+0.00%)
Sep 11, 2008 11.66 11.66 11.37 11.66 1,100 -0.09(-0.77%)
Sep 10, 2008 11.85 12.25 11.75 11.75 1,200 -0.25(-2.08%)
Sep 09, 2008 12.20 12.54 12.00 12.00 900 +0.09(+0.76%)
Sep 08, 2008 11.31 11.91 11.31 11.91 700 +0.83(+7.49%)
Sep 05, 2008 11.30 11.30 11.08 11.08 0 -0.51(-4.40%)
Sep 04, 2008 11.59 11.59 11.30 11.59 700 +0.01(+0.09%)
Sep 03, 2008 11.06 11.58 11.06 11.58 400 +0.58(+5.27%)
Sep 02, 2008 11.15 11.15 11.00 11.00 1,900 -0.22(-1.96%)
Aug 27, 2008 11.22 11.22 11.22 11.22 0 +0.00(+0.00%)
Aug 26, 2008 11.22 11.22 11.22 11.22 100 +0.30(+2.75%)
Aug 22, 2008 10.92 10.92 10.92 10.92 0 +0.00(+0.00%)
Aug 21, 2008 10.92 10.92 10.92 10.92 100 -0.10(-0.91%)
Aug 20, 2008 10.93 11.11 10.93 11.02 300 +0.14(+1.29%)
Aug 19, 2008 11.00 11.03 10.87 10.88 500 -0.28(-2.51%)
Aug 18, 2008 11.15 11.16 11.15 11.16 200 +0.31(+2.86%)
Aug 15, 2008 11.17 11.17 10.85 10.85 0 -0.15(-1.36%)
Aug 14, 2008 11.22 11.22 11.00 11.00 2,293 -0.13(-1.17%)
Aug 13, 2008 11.13 11.13 11.13 11.13 100 -0.11(-0.98%)
Aug 12, 2008 11.24 11.24 11.24 11.24 200 +0.30(+2.74%)
Aug 11, 2008 10.74 10.94 10.74 10.94 400 +0.26(+2.43%)
Aug 08, 2008 10.68 10.68 10.68 10.68 100 +0.31(+2.99%)
Aug 07, 2008 10.37 10.37 10.37 10.37 100 +0.21(+2.07%)
Aug 06, 2008 10.40 10.40 10.16 10.16 200 -0.55(-5.14%)
Aug 05, 2008 10.30 10.71 10.18 10.71 1,100 -0.29(-2.64%)
Aug 04, 2008 11.15 11.15 11.00 11.00 400 -0.45(-3.93%)
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.