Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

27.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 28, 2004 8.608 8.674 8.260 8.260 158,504 -0.35(-4.05%)
May 27, 2004 8.509 8.740 8.462 8.608 78,614 +0.14(+1.61%)
May 26, 2004 8.378 8.500 8.307 8.472 97,312 +0.10(+1.18%)
May 25, 2004 8.429 8.472 8.236 8.373 280,888 -0.06(-0.67%)
May 24, 2004 8.274 8.698 8.274 8.429 127,270 +0.16(+1.88%)
May 21, 2004 8.260 8.368 8.119 8.274 141,081 +0.01(+0.17%)
May 20, 2004 8.072 8.269 8.025 8.260 156,804 +0.18(+2.27%)
May 19, 2004 8.236 8.293 8.072 8.076 143,843 -0.08(-1.04%)
May 18, 2004 8.048 8.307 8.039 8.161 112,397 +0.11(+1.40%)
May 17, 2004 8.279 8.279 8.025 8.048 240,306 -0.23(-2.79%)
May 14, 2004 8.236 8.387 8.175 8.279 169,340 +0.08(+1.03%)
May 13, 2004 8.307 8.307 8.053 8.194 212,047 -0.11(-1.36%)
May 12, 2004 8.166 8.312 8.025 8.307 251,567 +0.07(+0.80%)
May 11, 2004 8.095 8.269 8.095 8.241 205,885 +0.19(+2.34%)
May 10, 2004 8.010 8.199 7.883 8.053 296,611 -0.03(-0.35%)
May 07, 2004 8.095 8.472 8.006 8.081 340,593 -0.01(-0.17%)
May 06, 2004 8.401 8.425 8.034 8.095 331,456 -0.34(-4.02%)
May 05, 2004 8.368 8.519 8.368 8.434 172,740 +0.09(+1.13%)
May 04, 2004 8.472 8.519 8.279 8.340 222,883 -0.08(-0.89%)
May 03, 2004 8.472 8.561 8.340 8.415 373,951 -0.09(-1.05%)
Apr 30, 2004 8.401 8.575 8.373 8.505 239,881 +0.10(+1.23%)
Apr 29, 2004 8.801 8.848 8.269 8.401 662,064 -0.56(-6.25%)
Apr 28, 2004 9.201 9.295 8.924 8.961 252,629 -0.24(-2.61%)
Apr 27, 2004 9.248 9.281 9.093 9.201 334,644 -0.09(-1.01%)
Apr 26, 2004 9.319 9.389 9.159 9.295 444,917 +0.00(+0.00%)
Apr 23, 2004 9.601 9.644 9.239 9.295 203,548 -0.35(-3.66%)
Apr 22, 2004 9.413 9.648 9.404 9.648 235,631 +0.20(+2.09%)
Apr 21, 2004 9.418 9.455 9.234 9.451 110,698 +0.10(+1.11%)
Apr 20, 2004 9.535 9.578 9.347 9.347 103,474 -0.14(-1.49%)
Apr 19, 2004 9.460 9.559 9.319 9.488 143,206 +0.08(+0.80%)
Apr 16, 2004 9.437 9.469 9.319 9.413 216,084 +0.02(+0.25%)
Apr 15, 2004 9.375 9.512 9.291 9.389 114,097 +0.14(+1.53%)
Apr 14, 2004 9.371 9.455 9.084 9.248 232,869 -0.12(-1.31%)
Apr 13, 2004 9.672 9.695 9.366 9.371 136,194 -0.28(-2.88%)
Apr 12, 2004 9.841 9.851 9.629 9.648 157,442 -0.17(-1.77%)
Apr 08, 2004 10.10 10.12 9.822 9.822 365,240 -0.28(-2.75%)
Apr 07, 2004 10.12 10.18 9.865 10.10 97,312 +0.06(+0.56%)
Apr 06, 2004 9.968 10.11 9.931 10.04 92,850 +0.08(+0.76%)
Apr 05, 2004 10.07 10.12 9.893 9.968 240,093 -0.08(-0.80%)
Apr 02, 2004 10.07 10.17 10.05 10.05 165,940 +0.07(+0.66%)
Apr 01, 2004 10.02 10.18 9.964 9.982 136,832 -0.03(-0.33%)
Mar 31, 2004 10.35 10.37 10.02 10.02 121,321 -0.33(-3.23%)
Mar 30, 2004 10.24 10.36 10.13 10.35 83,289 +0.11(+1.10%)
Mar 29, 2004 9.917 10.24 9.907 10.24 167,003 +0.35(+3.57%)
Mar 26, 2004 9.912 9.917 9.790 9.884 110,485 -0.03(-0.28%)
Mar 25, 2004 9.606 9.912 9.531 9.912 80,951 +0.31(+3.18%)
Mar 24, 2004 9.794 9.794 9.469 9.606 117,072 -0.18(-1.88%)
Mar 23, 2004 9.790 9.978 9.695 9.790 109,635 +0.08(+0.82%)
Mar 22, 2004 9.884 9.917 9.700 9.710 123,871 -0.13(-1.29%)
Mar 19, 2004 10.12 10.12 9.695 9.837 134,070 -0.28(-2.79%)
Mar 18, 2004 10.12 10.25 9.799 10.12 110,910 -0.03(-0.28%)
Mar 17, 2004 10.12 10.34 10.06 10.15 98,799 +0.12(+1.22%)
Mar 16, 2004 10.40 10.40 9.860 10.02 159,354 -0.39(-3.75%)
Mar 15, 2004 10.68 10.68 10.42 10.42 163,391 -0.36(-3.36%)
Mar 12, 2004 10.50 10.85 10.50 10.78 230,320 +0.27(+2.60%)
Mar 11, 2004 10.00 10.82 9.964 10.50 335,706 +0.53(+5.33%)
Mar 10, 2004 10.45 10.45 9.973 9.973 148,730 -0.52(-4.98%)
Mar 09, 2004 10.71 10.71 10.34 10.50 157,017 -0.24(-2.19%)
Mar 08, 2004 10.97 10.97 10.64 10.73 213,322 -0.31(-2.77%)
Mar 05, 2004 10.34 11.29 10.31 11.04 501,647 +0.69(+6.69%)
Mar 04, 2004 9.954 10.44 9.931 10.34 151,917 +0.47(+4.77%)
Mar 03, 2004 10.17 10.17 9.818 9.874 246,255 -0.29(-2.87%)
Mar 02, 2004 10.35 10.47 10.14 10.17 197,386 -0.23(-2.17%)
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.