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 )

29.53 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 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 (%)
Feb 27, 2009 9.200 9.200 8.830 8.830 0 +0.00(+0.00%)
Feb 26, 2009 8.830 8.830 8.830 8.830 500 -0.37(-4.02%)
Feb 25, 2009 9.300 9.400 9.000 9.200 900 -0.25(-2.65%)
Feb 24, 2009 9.250 9.500 9.250 9.450 1,600 +0.40(+4.42%)
Feb 23, 2009 9.100 9.160 8.190 9.050 4,500 +0.05(+0.56%)
Feb 20, 2009 8.940 9.170 8.940 9.000 0 +0.35(+4.05%)
Feb 19, 2009 8.540 9.080 8.540 8.650 3,100 +0.44(+5.36%)
Feb 18, 2009 8.160 8.230 8.160 8.210 300 +0.11(+1.36%)
Feb 17, 2009 8.140 8.600 8.090 8.100 8,400 -0.10(-1.22%)
Feb 13, 2009 8.420 8.420 8.200 8.200 700 -0.15(-1.80%)
Feb 12, 2009 8.350 8.350 8.350 8.350 100 +0.20(+2.45%)
Feb 11, 2009 8.150 8.150 8.150 8.150 100 +0.11(+1.37%)
Feb 10, 2009 8.130 8.130 8.040 8.040 200 -0.26(-3.13%)
Feb 06, 2009 8.600 8.300 8.300 8.300 2,700 -0.05(-0.60%)
Feb 05, 2009 8.250 8.350 8.250 8.350 300 +0.27(+3.34%)
Feb 04, 2009 7.960 8.080 7.630 8.080 1,400 +0.01(+0.12%)
Feb 03, 2009 8.070 8.070 8.070 8.070 500 -0.06(-0.74%)
Feb 02, 2009 8.130 8.130 8.130 8.130 100 +0.15(+1.88%)
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%)
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.