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 )

28.05 +1.05 (+3.89%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 9.790 10.20 9.750 9.750 3,100 -0.30(-2.99%)
Feb 28, 2008 9.890 10.15 9.890 10.05 1,900 -0.01(-0.10%)
Feb 27, 2008 10.13 10.25 9.980 10.06 1,400 -0.16(-1.57%)
Feb 26, 2008 10.44 10.44 10.22 10.22 600 +0.05(+0.49%)
Feb 25, 2008 9.920 10.17 9.790 10.17 1,200 +0.05(+0.49%)
Feb 22, 2008 10.00 10.27 9.920 10.12 1,600 +0.49(+5.09%)
Feb 21, 2008 9.780 9.820 9.630 9.630 1,000 -0.20(-2.03%)
Feb 20, 2008 8.960 9.880 8.960 9.830 2,300 +0.83(+9.22%)
Feb 19, 2008 9.220 9.240 9.000 9.000 600 -0.35(-3.74%)
Feb 18, 2008 9.240 9.350 9.240 9.350 0 +0.00(+0.00%)
Feb 15, 2008 9.240 9.350 9.240 9.350 200 -0.07(-0.74%)
Feb 14, 2008 10.03 10.03 9.420 9.420 800 -0.65(-6.45%)
Feb 13, 2008 9.850 10.07 9.850 10.07 900 +0.22(+2.23%)
Feb 12, 2008 9.860 9.990 9.830 9.850 800 +0.07(+0.72%)
Feb 11, 2008 9.090 9.780 9.090 9.780 800 +0.66(+7.24%)
Feb 08, 2008 9.130 9.610 9.120 9.120 1,400 -0.12(-1.30%)
Feb 07, 2008 9.340 9.450 9.240 9.240 1,100 -0.06(-0.65%)
Feb 06, 2008 9.660 9.660 9.300 9.300 1,100 -0.29(-3.02%)
Feb 05, 2008 9.640 9.820 9.590 9.590 1,300 -0.34(-3.42%)
Feb 04, 2008 9.880 10.15 9.880 9.930 1,900 +0.18(+1.85%)
Feb 01, 2008 10.21 10.26 9.730 9.750 2,300 -0.19(-1.91%)
Jan 31, 2008 9.540 9.940 9.540 9.940 600 +0.19(+1.95%)
Jan 30, 2008 9.930 10.04 9.750 9.750 1,900 -0.17(-1.71%)
Jan 29, 2008 9.770 9.940 9.600 9.920 1,500 +0.13(+1.33%)
Jan 28, 2008 9.650 9.810 9.610 9.790 1,900 +0.12(+1.24%)
Jan 25, 2008 10.19 10.19 9.530 9.670 1,800 -0.20(-2.03%)
Jan 24, 2008 10.39 10.39 9.870 9.870 2,600 -0.57(-5.46%)
Jan 23, 2008 9.020 10.44 9.020 10.44 9,200 +1.12(+12.02%)
Jan 22, 2008 8.340 9.420 8.340 9.320 2,800 +0.86(+10.17%)
Jan 21, 2008 8.540 8.660 8.440 8.460 0 +0.00(+0.00%)
Jan 18, 2008 8.540 8.660 8.440 8.460 1,800 +0.04(+0.48%)
Jan 17, 2008 8.830 8.830 8.410 8.420 1,800 -0.58(-6.44%)
Jan 16, 2008 8.370 9.090 8.370 9.000 1,700 +0.71(+8.56%)
Jan 15, 2008 8.390 8.390 8.230 8.290 1,800 -0.25(-2.93%)
Jan 14, 2008 8.410 8.550 8.340 8.540 1,100 +0.38(+4.66%)
Jan 11, 2008 8.330 8.440 8.060 8.160 2,100 -0.28(-3.32%)
Jan 10, 2008 7.400 8.440 7.390 8.440 1,700 +0.91(+12.08%)
Jan 09, 2008 8.110 8.110 7.530 7.530 900 -0.63(-7.72%)
Jan 08, 2008 8.170 8.480 8.080 8.160 1,000 +0.06(+0.74%)
Jan 07, 2008 7.940 8.160 7.940 8.100 500 +0.37(+4.79%)
Jan 04, 2008 7.730 7.730 7.730 7.730 100 -0.48(-5.85%)
Jan 03, 2008 8.210 8.210 8.210 8.210 100 -0.32(-3.75%)
Jan 02, 2008 8.840 8.890 8.530 8.530 400 -0.46(-5.12%)
Jan 01, 2008 9.210 9.220 8.990 8.990 0 +0.00(+0.00%)
Dec 31, 2007 9.210 9.220 8.990 8.990 300 -0.44(-4.67%)
Dec 28, 2007 9.520 9.660 9.430 9.430 1,200 +0.08(+0.86%)
Dec 27, 2007 9.840 9.840 9.350 9.350 900 -0.04(-0.43%)
Dec 26, 2007 10.07 10.07 9.390 9.390 2,700 -0.99(-9.54%)
Dec 24, 2007 10.52 10.52 10.38 10.38 400 +0.22(+2.17%)
Dec 21, 2007 9.780 10.24 9.770 10.16 3,400 +0.92(+9.96%)
Dec 20, 2007 9.320 9.410 9.100 9.240 2,300 +0.10(+1.09%)
Dec 19, 2007 9.070 9.170 9.070 9.140 600 +0.31(+3.51%)
Dec 18, 2007 8.500 8.830 8.500 8.830 800 +0.41(+4.87%)
Dec 17, 2007 8.390 8.440 8.360 8.420 900 +0.16(+1.94%)
Dec 14, 2007 8.300 8.350 8.220 8.260 1,600 -0.03(-0.36%)
Dec 13, 2007 8.170 8.320 8.170 8.290 1,100 -0.20(-2.36%)
Dec 12, 2007 8.640 8.640 8.390 8.490 1,000 +0.17(+2.04%)
Dec 11, 2007 8.780 8.800 8.220 8.320 2,500 -0.12(-1.42%)
Dec 10, 2007 8.410 8.500 8.410 8.440 400 +0.13(+1.56%)
Dec 07, 2007 8.350 8.350 8.290 8.310 400 +0.20(+2.47%)
Dec 06, 2007 8.320 8.320 8.070 8.110 800 -0.21(-2.52%)
Dec 05, 2007 8.350 8.350 8.300 8.320 400 +0.11(+1.34%)
Dec 04, 2007 8.130 8.230 8.130 8.210 800 +0.07(+0.86%)
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.