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, 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%)
Nov 03, 2008 9.870 10.03 9.670 9.670 1,400 -0.31(-3.11%)
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%)
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.