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 (%)
Dec 31, 2013 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 30, 2013 31.50 31.50 31.50 31.50 1 +0.00(+0.00%)
Dec 27, 2013 31.50 31.50 31.50 31.50 1 +0.00(+0.00%)
Dec 26, 2013 31.50 31.50 31.50 31.50 1 +0.00(+0.00%)
Dec 23, 2013 31.50 31.50 31.50 31.50 0 +0.00(+0.00%)
Dec 20, 2013 30.50 31.58 30.50 31.50 892 +1.53(+5.11%)
Dec 18, 2013 29.97 29.97 29.97 29.97 100 +0.52(+1.77%)
Dec 17, 2013 29.45 29.45 29.45 29.45 3 +0.00(+0.00%)
Dec 16, 2013 29.45 29.45 29.45 29.45 120 +0.43(+1.48%)
Dec 13, 2013 29.02 29.02 29.02 29.02 4 +0.00(+0.00%)
Dec 12, 2013 29.02 29.02 29.02 29.02 203 +0.08(+0.28%)
Dec 11, 2013 28.94 28.94 28.94 28.94 105 -0.46(-1.56%)
Dec 10, 2013 29.40 29.40 29.40 29.40 2 +0.00(+0.00%)
Dec 09, 2013 29.25 29.40 29.25 29.40 300 +0.65(+2.26%)
Dec 06, 2013 28.90 28.90 28.75 28.75 300 +0.35(+1.23%)
Dec 04, 2013 28.41 28.40 28.40 28.40 200 +0.40(+1.43%)
Dec 03, 2013 28.00 28.00 28.00 28.00 100 -0.50(-1.75%)
Dec 02, 2013 28.50 28.50 28.50 28.50 100 -0.51(-1.76%)
Nov 29, 2013 29.01 29.01 29.01 29.01 100 -0.24(-0.82%)
Nov 27, 2013 29.53 29.53 29.25 29.25 300 +0.23(+0.79%)
Nov 26, 2013 29.00 29.02 29.00 29.02 300 +0.22(+0.76%)
Nov 25, 2013 28.80 28.80 28.80 28.80 100 -0.02(-0.07%)
Nov 22, 2013 28.82 28.82 28.82 28.82 100 +0.10(+0.35%)
Nov 21, 2013 28.20 28.72 28.20 28.72 200 +1.07(+3.87%)
Nov 20, 2013 27.65 27.65 27.65 27.65 240 -0.15(-0.54%)
Nov 19, 2013 27.98 27.98 27.80 27.80 300 -0.01(-0.04%)
Nov 18, 2013 27.81 27.81 27.81 27.81 100 +0.06(+0.22%)
Nov 13, 2013 27.75 27.75 27.75 27.75 100 +0.48(+1.76%)
Nov 07, 2013 27.27 27.27 27.27 27.27 100 -0.48(-1.73%)
Nov 06, 2013 27.87 27.87 27.75 27.75 200 -0.61(-2.15%)
Nov 05, 2013 28.30 28.36 28.28 28.36 600 +0.11(+0.39%)
Nov 01, 2013 28.25 28.25 28.25 28.25 100 +0.25(+0.89%)
Oct 31, 2013 26.23 28.71 26.23 28.00 3,200 +2.64(+10.41%)
Oct 30, 2013 25.68 25.68 25.36 25.36 200 -0.78(-2.98%)
Oct 29, 2013 26.15 26.15 26.14 26.14 200 +0.33(+1.28%)
Oct 25, 2013 25.81 25.81 25.81 25.81 300 -0.12(-0.46%)
Oct 24, 2013 25.93 25.93 25.93 25.93 100 +0.43(+1.69%)
Oct 23, 2013 25.45 25.59 25.45 25.50 300 +0.48(+1.92%)
Oct 22, 2013 25.24 25.32 25.02 25.02 500 -0.13(-0.52%)
Oct 21, 2013 24.36 25.15 24.29 25.15 600 +0.55(+2.24%)
Oct 18, 2013 24.58 24.61 24.58 24.60 600 +0.02(+0.08%)
Oct 16, 2013 24.00 24.58 24.58 24.58 500 +0.09(+0.37%)
Oct 15, 2013 24.14 24.49 24.14 24.49 200 -0.18(-0.73%)
Oct 14, 2013 24.67 24.67 24.67 24.67 100 +0.18(+0.73%)
Oct 11, 2013 24.40 24.49 24.40 24.49 300 -0.34(-1.37%)
Oct 10, 2013 24.50 24.83 24.50 24.83 200 +0.78(+3.24%)
Oct 09, 2013 24.30 24.30 24.05 24.05 200 -1.09(-4.34%)
Oct 07, 2013 25.14 25.14 25.14 25.14 100 +0.14(+0.56%)
Oct 04, 2013 24.82 25.00 24.82 25.00 200 +0.60(+2.46%)
Oct 03, 2013 24.40 24.40 24.40 24.40 100 -0.42(-1.69%)
Oct 01, 2013 24.80 24.82 24.82 24.82 400 +0.35(+1.43%)
Sep 30, 2013 24.38 24.47 24.38 24.47 200 -0.80(-3.17%)
Sep 25, 2013 25.27 25.27 25.27 25.27 0 +0.32(+1.28%)
Sep 24, 2013 24.90 25.28 24.90 24.95 600 -0.12(-0.48%)
Sep 23, 2013 25.35 25.50 25.07 25.07 400 -0.68(-2.64%)
Sep 20, 2013 23.75 25.75 23.75 25.75 1,585 +1.69(+7.02%)
Sep 19, 2013 23.99 24.06 23.99 24.06 300 +0.36(+1.52%)
Sep 18, 2013 23.69 23.70 23.69 23.70 200 +0.41(+1.76%)
Sep 17, 2013 23.22 23.30 23.22 23.29 400 +0.39(+1.70%)
Sep 16, 2013 22.68 22.90 22.68 22.90 100 +0.22(+0.97%)
Sep 13, 2013 22.30 22.68 22.30 22.68 8,900 +0.75(+3.42%)
Sep 12, 2013 22.30 22.30 21.93 21.93 200 -0.51(-2.27%)
Sep 11, 2013 22.70 22.70 22.36 22.44 400 -0.66(-2.86%)
Sep 10, 2013 23.10 23.10 23.07 23.10 5,900 +0.18(+0.79%)
Sep 09, 2013 22.92 22.92 22.92 22.92 100 -0.10(-0.43%)
Sep 05, 2013 23.15 23.02 23.02 23.02 400 -0.53(-2.25%)
Sep 04, 2013 23.71 23.71 23.55 23.55 500 -0.28(-1.17%)
Sep 03, 2013 23.83 23.83 23.83 23.83 100 -0.30(-1.24%)
Aug 30, 2013 24.31 24.31 24.13 24.13 200 -0.61(-2.47%)
Aug 28, 2013 24.72 24.74 24.74 24.74 300 +0.42(+1.73%)
Aug 27, 2013 24.75 24.75 24.32 24.32 400 -0.86(-3.42%)
Aug 23, 2013 25.18 25.18 25.18 25.18 200 -0.44(-1.72%)
Aug 22, 2013 25.62 25.62 25.62 25.62 100 +0.34(+1.34%)
Aug 21, 2013 25.08 25.28 24.85 25.28 600 -0.41(-1.60%)
Aug 16, 2013 26.00 25.69 25.69 25.69 200 -0.05(-0.19%)
Aug 15, 2013 26.05 26.05 25.52 25.74 500 -0.92(-3.45%)
Aug 13, 2013 26.66 26.66 26.66 26.66 0 +0.07(+0.26%)
Aug 09, 2013 26.45 26.59 26.59 26.59 400 -0.33(-1.23%)
Aug 06, 2013 26.98 26.92 26.92 26.92 400 -0.28(-1.03%)
Aug 05, 2013 27.20 27.20 27.20 27.20 100 -0.31(-1.13%)
Aug 02, 2013 27.13 27.51 26.96 27.51 400 +0.29(+1.07%)
Aug 01, 2013 26.74 27.40 26.74 27.22 2,200 +1.32(+5.10%)
Jul 31, 2013 26.00 26.00 25.73 25.90 300 -0.23(-0.88%)
Jul 29, 2013 26.12 26.13 26.13 26.13 300 -0.19(-0.72%)
Jul 26, 2013 26.32 26.32 26.32 26.32 100 -0.08(-0.30%)
Jul 24, 2013 26.35 26.40 26.40 26.40 500 +0.45(+1.73%)
Jul 23, 2013 26.50 26.90 25.95 25.95 700 -0.95(-3.53%)
Jul 22, 2013 26.60 26.90 26.50 26.90 300 -0.10(-0.37%)
Jul 19, 2013 27.00 27.00 27.00 27.00 100 +0.40(+1.50%)
Jul 18, 2013 26.60 26.60 26.60 26.60 100 +0.00(+0.00%)
Jul 17, 2013 26.60 26.60 26.20 26.60 400 -0.20(-0.75%)
Jul 16, 2013 26.80 26.80 26.80 26.80 100 -0.20(-0.74%)
Jul 15, 2013 27.00 27.00 27.00 27.00 300 +0.76(+2.90%)
Jul 12, 2013 26.36 26.48 26.12 26.24 1,500 -0.15(-0.57%)
Jul 11, 2013 26.01 26.47 26.01 26.39 2,101 +0.39(+1.50%)
Jul 10, 2013 25.63 26.14 25.32 26.00 2,698 +0.68(+2.69%)
Jul 09, 2013 23.66 25.32 23.26 25.32 600 +2.06(+8.86%)
Jul 08, 2013 23.26 23.26 23.26 23.26 260 -0.07(-0.30%)
Jul 05, 2013 23.33 23.33 23.33 23.33 100 +0.56(+2.46%)
Jul 03, 2013 22.77 22.77 22.77 22.77 100 -0.33(-1.43%)
Jul 02, 2013 23.10 23.10 23.10 23.10 100 -0.33(-1.41%)
Jul 01, 2013 23.43 23.43 23.43 23.43 200 +0.33(+1.43%)
Jun 27, 2013 23.10 23.10 23.10 23.10 0 +0.85(+3.82%)
Jun 26, 2013 22.06 22.25 22.06 22.25 200 -0.14(-0.63%)
Jun 25, 2013 21.79 22.39 21.79 22.39 600 +0.94(+4.38%)
Jun 24, 2013 22.87 22.87 21.11 21.45 1,003 -1.75(-7.54%)
Jun 21, 2013 22.81 23.20 22.81 23.20 359 +0.06(+0.26%)
Jun 20, 2013 24.11 24.11 23.14 23.14 500 -1.30(-5.32%)
Jun 17, 2013 24.44 24.44 24.44 24.44 100 +0.33(+1.37%)
Jun 14, 2013 24.45 24.45 24.11 24.11 300 -0.89(-3.56%)
Jun 13, 2013 24.66 25.00 24.66 25.00 1,800 +0.32(+1.30%)
Jun 12, 2013 24.66 24.68 24.42 24.68 7,370 -0.32(-1.28%)
Jun 11, 2013 25.57 25.57 25.00 25.00 15,786 +0.00(+0.00%)
Jun 07, 2013 25.00 25.00 25.00 25.00 30,900 +0.00(+0.00%)
Jun 06, 2013 24.99 25.00 24.97 25.00 21,500 +0.00(+0.00%)
Jun 05, 2013 25.00 25.00 25.00 25.00 9,500 -0.50(-1.96%)
Jun 04, 2013 25.38 25.50 25.38 25.50 2,100 +0.45(+1.80%)
Jun 03, 2013 25.00 25.05 25.00 25.05 700 +0.50(+2.04%)
May 31, 2013 24.73 24.73 24.55 24.55 300 -0.06(-0.24%)
May 29, 2013 24.93 24.61 24.61 24.61 2,000 +0.01(+0.04%)
May 28, 2013 23.94 24.60 23.94 24.60 300 +0.99(+4.19%)
May 24, 2013 23.61 23.61 23.61 23.61 100 +0.33(+1.42%)
May 23, 2013 23.36 23.36 23.28 23.28 300 +0.21(+0.91%)
May 22, 2013 23.40 23.40 23.07 23.07 300 -0.66(-2.78%)
May 16, 2013 23.73 23.73 23.73 23.73 100 -0.33(-1.37%)
May 15, 2013 24.06 24.39 24.06 24.06 300 -0.01(-0.04%)
May 13, 2013 24.07 24.07 24.07 24.07 100 +0.33(+1.39%)
May 09, 2013 24.07 23.74 23.74 23.74 200 +0.00(+0.00%)
May 08, 2013 24.06 24.06 23.74 23.74 200 -0.63(-2.59%)
May 07, 2013 24.05 24.50 24.05 24.37 2,900 +0.65(+2.74%)
May 06, 2013 23.72 23.72 23.39 23.72 300 -0.17(-0.71%)
May 03, 2013 23.70 24.36 23.37 23.89 1,600 +0.52(+2.23%)
May 02, 2013 23.70 23.70 23.37 23.37 400 +0.00(+0.00%)
May 01, 2013 23.37 23.37 23.37 23.37 100 -0.33(-1.39%)
Apr 30, 2013 23.37 23.70 23.37 23.70 400 -0.08(-0.34%)
Apr 26, 2013 23.98 23.78 23.78 23.78 900 -0.22(-0.92%)
Apr 25, 2013 23.69 24.00 23.69 24.00 500 +0.50(+2.13%)
Apr 24, 2013 23.03 23.50 23.03 23.50 2,200 +0.80(+3.52%)
Apr 19, 2013 22.70 22.70 22.70 22.70 0 +0.36(+1.61%)
Apr 18, 2013 22.34 22.34 22.34 22.34 100 -0.03(-0.13%)
Apr 17, 2013 22.37 22.37 22.04 22.37 400 -0.33(-1.45%)
Apr 16, 2013 22.67 22.70 22.67 22.70 200 +0.68(+3.09%)
Apr 15, 2013 22.34 22.67 22.02 22.02 400 -0.65(-2.87%)
Apr 12, 2013 22.67 22.67 22.67 22.67 100 -0.33(-1.43%)
Apr 11, 2013 23.22 23.23 23.00 23.00 2,600 -0.19(-0.82%)
Apr 10, 2013 22.48 23.20 22.48 23.19 1,000 +1.04(+4.70%)
Apr 08, 2013 21.49 22.15 22.15 22.15 300 +0.99(+4.68%)
Apr 05, 2013 20.83 21.16 20.83 21.16 200 +0.66(+3.22%)
Apr 04, 2013 20.50 20.50 20.50 20.50 100 +0.33(+1.64%)
Apr 03, 2013 20.17 20.17 20.17 20.17 100 -0.33(-1.61%)
Apr 01, 2013 20.50 20.50 20.50 20.50 0 -0.33(-1.58%)
Mar 28, 2013 20.83 20.83 20.83 20.83 100 +0.33(+1.61%)
Mar 26, 2013 20.62 20.50 20.50 20.50 300 -0.13(-0.63%)
Mar 25, 2013 20.63 20.63 20.63 20.63 100 +0.12(+0.59%)
Mar 22, 2013 20.51 20.51 20.51 20.51 100 +0.21(+1.03%)
Mar 21, 2013 20.30 20.30 20.30 20.30 100 +0.33(+1.65%)
Mar 20, 2013 19.31 19.97 19.31 19.97 300 +1.00(+5.27%)
Mar 19, 2013 18.97 18.97 18.97 18.97 100 -0.33(-1.71%)
Mar 18, 2013 19.44 19.44 19.30 19.30 700 -0.05(-0.26%)
Mar 15, 2013 19.35 19.35 19.35 19.35 563 +0.19(+0.99%)
Mar 13, 2013 18.83 19.16 19.16 19.16 200 +0.46(+2.46%)
Mar 11, 2013 18.17 18.70 18.70 18.70 400 +0.20(+1.08%)
Mar 08, 2013 18.50 18.50 18.50 18.50 100 -0.20(-1.07%)
Mar 07, 2013 18.34 18.70 18.34 18.70 3,400 +0.00(+0.00%)
Mar 06, 2013 18.70 18.70 18.70 18.70 1,000 +0.03(+0.16%)
Mar 05, 2013 18.60 18.67 18.60 18.67 1,900 +0.33(+1.80%)
Mar 04, 2013 18.67 18.80 18.34 18.34 1,700 -0.11(-0.60%)
Mar 01, 2013 18.34 18.45 18.34 18.45 200 +0.17(+0.93%)
Feb 28, 2013 18.28 18.28 18.28 18.28 100 +0.10(+0.55%)
Feb 27, 2013 18.31 18.36 18.18 18.18 640 -0.37(-1.99%)
Feb 26, 2013 16.91 18.58 16.91 18.55 2,400 +1.97(+11.88%)
Feb 25, 2013 16.58 16.58 16.58 16.58 100 -0.33(-1.95%)
Feb 22, 2013 16.91 16.91 16.91 16.91 100 +0.23(+1.38%)
Feb 21, 2013 16.96 16.96 16.58 16.68 800 -0.61(-3.53%)
Feb 20, 2013 17.29 17.29 17.29 17.29 100 -0.33(-1.87%)
Feb 13, 2013 17.62 17.62 17.62 17.62 100 -0.38(-2.11%)
Feb 07, 2013 18.00 18.00 18.00 18.00 100 +0.05(+0.28%)
Feb 05, 2013 17.95 17.95 17.95 17.95 100 +0.33(+1.87%)
Feb 04, 2013 17.62 17.62 17.62 17.62 100 -0.14(-0.79%)
Jan 31, 2013 17.76 17.76 17.76 17.76 100 -0.19(-1.06%)
Jan 25, 2013 18.33 17.95 17.95 17.95 300 -0.05(-0.28%)
Jan 24, 2013 17.82 18.00 17.82 18.00 1,100 +0.51(+2.92%)
Jan 18, 2013 17.49 17.49 17.49 17.49 100 -0.26(-1.46%)
Jan 17, 2013 17.82 17.82 17.75 17.75 200 +0.26(+1.49%)
Jan 16, 2013 17.49 17.49 17.49 17.49 100 +0.33(+1.92%)
Jan 15, 2013 17.16 17.16 17.16 17.16 100 -0.01(-0.06%)
Jan 12, 2013 17.17 17.17 17.17 0 +0.00(+0.00%)
Jan 11, 2013 16.64 17.17 16.64 17.17 300 +0.86(+5.27%)
Jan 10, 2013 16.31 16.31 16.31 16.31 100 -0.33(-1.98%)
Jan 07, 2013 16.64 16.64 16.64 16.64 100 +0.33(+2.02%)
Jan 04, 2013 16.64 16.64 16.31 16.31 200 -0.66(-3.89%)
Jan 03, 2013 16.97 16.97 16.97 16.97 100 +0.18(+1.07%)
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.