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 (%)
May 30, 2008 10.39 10.55 10.39 10.55 500 -0.01(-0.09%)
May 29, 2008 10.38 10.66 10.38 10.56 700 +0.19(+1.83%)
May 28, 2008 10.37 10.37 10.37 10.37 200 +0.14(+1.37%)
May 27, 2008 10.08 10.23 10.00 10.23 1,200 +0.18(+1.79%)
May 26, 2008 9.800 10.05 9.800 10.05 0 +0.00(+0.00%)
May 23, 2008 9.800 10.05 9.800 10.05 600 +0.05(+0.50%)
May 22, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
May 21, 2008 9.500 10.00 9.500 10.00 1,900 +0.70(+7.53%)
May 20, 2008 9.520 9.520 9.250 9.300 1,100 -0.40(-4.12%)
May 19, 2008 9.950 9.950 9.700 9.700 1,000 -0.16(-1.62%)
May 16, 2008 9.780 9.860 9.740 9.860 700 -0.11(-1.10%)
May 15, 2008 9.850 10.00 9.850 9.970 600 +0.32(+3.32%)
May 14, 2008 9.730 9.750 9.650 9.650 600 -0.06(-0.62%)
May 13, 2008 9.510 9.710 9.510 9.710 300 +0.27(+2.86%)
May 12, 2008 9.000 9.440 9.000 9.440 700 +0.50(+5.59%)
May 09, 2008 8.860 8.980 8.860 8.940 700 -0.04(-0.45%)
May 08, 2008 9.150 9.150 8.980 8.980 600 -0.21(-2.29%)
May 07, 2008 9.620 9.620 9.190 9.190 1,000 -0.70(-7.08%)
May 06, 2008 10.00 10.03 9.640 9.890 2,200 +0.31(+3.24%)
May 05, 2008 9.750 9.750 9.580 9.580 200 -0.04(-0.42%)
May 02, 2008 9.490 9.650 9.400 9.620 800 +0.12(+1.26%)
May 01, 2008 9.450 10.12 9.450 9.500 1,400 +0.35(+3.83%)
Apr 30, 2008 9.180 9.350 9.150 9.150 800 -0.09(-0.97%)
Apr 29, 2008 9.310 9.310 9.240 9.240 200 -0.11(-1.18%)
Apr 28, 2008 9.240 9.350 9.240 9.350 300 +0.10(+1.08%)
Apr 25, 2008 9.230 9.260 9.040 9.250 1,000 +0.10(+1.09%)
Apr 24, 2008 9.150 9.150 9.060 9.150 500 -0.05(-0.54%)
Apr 23, 2008 9.010 9.200 9.010 9.200 800 +0.20(+2.22%)
Apr 22, 2008 9.170 9.170 9.000 9.000 700 -0.18(-1.96%)
Apr 21, 2008 9.130 9.180 9.130 9.180 400 +0.07(+0.77%)
Apr 18, 2008 9.160 9.160 9.110 9.110 400 +0.05(+0.55%)
Apr 17, 2008 8.980 9.060 8.980 9.060 200 -0.13(-1.41%)
Apr 16, 2008 9.190 9.190 9.190 9.190 100 +0.02(+0.22%)
Apr 15, 2008 9.170 9.170 9.170 9.170 100 -0.09(-0.97%)
Apr 14, 2008 9.340 9.340 9.260 9.260 200 -0.09(-0.96%)
Apr 11, 2008 9.290 9.350 9.290 9.350 200 -0.05(-0.53%)
Apr 10, 2008 9.530 9.780 8.750 9.400 2,000 -0.12(-1.26%)
Apr 09, 2008 9.680 9.700 9.500 9.520 800 -0.34(-3.45%)
Apr 08, 2008 9.810 9.910 9.710 9.860 1,000 -0.01(-0.10%)
Apr 07, 2008 9.930 10.00 9.750 9.870 2,100 -0.12(-1.20%)
Apr 04, 2008 10.51 10.51 9.990 9.990 1,300 -0.68(-6.37%)
Apr 03, 2008 10.91 10.92 10.53 10.67 2,200 -0.43(-3.87%)
Apr 02, 2008 10.83 11.12 10.83 11.10 1,100 +0.12(+1.09%)
Apr 01, 2008 10.71 11.00 10.71 10.98 400 +0.32(+3.00%)
Mar 31, 2008 10.64 10.82 10.64 10.66 800 -0.07(-0.65%)
Mar 28, 2008 10.34 10.73 10.34 10.73 800 +0.27(+2.58%)
Mar 27, 2008 10.71 10.76 10.46 10.46 1,200 -0.56(-5.08%)
Mar 26, 2008 10.63 11.02 10.63 11.02 700 +0.11(+1.01%)
Mar 25, 2008 11.06 11.11 10.50 10.91 1,900 -0.09(-0.82%)
Mar 24, 2008 10.06 11.00 10.06 11.00 1,000 +1.00(+10.00%)
Mar 21, 2008 9.920 10.20 9.920 10.00 2,400 +0.00(+0.00%)
Mar 20, 2008 9.920 10.20 9.920 10.00 2,400 -0.02(-0.20%)
Mar 19, 2008 10.19 10.19 9.970 10.02 1,100 +0.03(+0.30%)
Mar 18, 2008 9.670 10.03 9.670 9.990 3,500 +0.35(+3.63%)
Mar 17, 2008 9.290 9.670 9.290 9.640 1,700 +0.27(+2.88%)
Mar 14, 2008 9.690 9.690 9.300 9.370 300 -0.29(-3.00%)
Mar 13, 2008 9.130 9.900 9.100 9.660 1,700 +0.26(+2.77%)
Mar 12, 2008 10.14 10.21 9.320 9.400 3,100 -0.45(-4.57%)
Mar 11, 2008 10.00 10.05 9.850 9.850 1,000 +0.35(+3.68%)
Mar 10, 2008 9.550 9.650 9.320 9.500 1,400 +0.18(+1.93%)
Mar 07, 2008 9.320 9.320 9.300 9.320 900 +0.11(+1.19%)
Mar 06, 2008 9.590 9.640 9.210 9.210 600 -0.31(-3.26%)
Mar 05, 2008 9.620 9.620 9.520 9.520 400 -0.13(-1.35%)
Mar 04, 2008 9.590 9.650 9.500 9.650 400 +0.18(+1.90%)
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.