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

Haverty Furniture Companies (NY: HVT )

27.26 -0.04 (-0.15%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 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 29, 2009 4.790 5.069 4.653 4.979 915,526 +0.18(+3.85%)
May 28, 2009 4.785 4.842 4.511 4.795 250,374 +0.04(+0.80%)
May 27, 2009 4.889 4.946 4.714 4.757 168,137 -0.18(-3.64%)
May 26, 2009 4.378 4.951 4.354 4.936 327,434 +0.55(+12.64%)
May 22, 2009 4.501 4.529 4.354 4.383 169,020 -0.09(-2.01%)
May 21, 2009 4.402 4.492 4.354 4.473 184,667 +0.04(+0.85%)
May 20, 2009 4.454 4.511 4.307 4.435 353,880 +0.00(+0.00%)
May 19, 2009 4.577 4.584 4.435 4.435 255,731 -0.20(-4.29%)
May 18, 2009 4.591 4.657 4.548 4.634 165,982 +0.08(+1.66%)
May 15, 2009 4.440 4.643 4.383 4.558 151,722 +0.12(+2.67%)
May 14, 2009 4.586 4.657 4.435 4.440 213,854 -0.15(-3.20%)
May 13, 2009 4.832 4.847 4.525 4.586 247,890 -0.31(-6.38%)
May 12, 2009 4.951 5.031 4.818 4.899 276,320 -0.09(-1.71%)
May 11, 2009 4.875 4.993 4.724 4.984 372,826 -0.01(-0.28%)
May 08, 2009 4.738 4.998 4.416 4.998 430,170 +0.28(+5.97%)
May 07, 2009 5.216 5.339 4.681 4.716 564,274 -0.61(-11.42%)
May 06, 2009 5.339 5.367 5.126 5.325 304,837 +0.00(+0.09%)
May 05, 2009 5.168 5.358 5.149 5.320 343,506 +0.15(+2.93%)
May 04, 2009 5.102 5.178 5.022 5.168 172,345 +0.12(+2.34%)
May 01, 2009 5.112 5.168 4.998 5.050 219,523 -0.09(-1.66%)
Apr 30, 2009 5.140 5.306 5.121 5.135 224,452 +0.01(+0.28%)
Apr 29, 2009 5.007 5.206 4.851 5.121 162,506 +0.13(+2.66%)
Apr 28, 2009 5.055 5.301 4.970 4.989 506,984 -0.11(-2.14%)
Apr 27, 2009 5.112 5.230 4.970 5.097 208,065 -0.15(-2.89%)
Apr 24, 2009 5.216 5.310 5.078 5.249 198,002 +0.05(+1.00%)
Apr 23, 2009 5.187 5.220 5.041 5.197 181,735 +0.03(+0.55%)
Apr 22, 2009 5.254 5.301 5.126 5.168 288,038 -0.17(-3.11%)
Apr 21, 2009 5.093 5.344 5.064 5.334 208,766 +0.21(+4.06%)
Apr 20, 2009 5.116 5.225 4.889 5.126 353,333 -0.08(-1.55%)
Apr 17, 2009 5.060 5.268 5.041 5.206 488,677 +0.08(+1.48%)
Apr 16, 2009 4.927 5.197 4.776 5.131 316,103 +0.21(+4.23%)
Apr 15, 2009 5.069 5.069 4.875 4.922 208,549 -0.17(-3.26%)
Apr 14, 2009 5.050 5.225 4.951 5.088 686,110 -0.03(-0.56%)
Apr 13, 2009 4.922 5.135 4.870 5.116 981,985 +0.12(+2.37%)
Apr 09, 2009 4.818 5.074 4.818 4.998 624,479 +0.24(+4.97%)
Apr 08, 2009 4.861 4.913 4.615 4.761 847,624 -0.08(-1.57%)
Apr 07, 2009 4.927 5.022 4.828 4.837 176,501 -0.15(-3.04%)
Apr 06, 2009 5.003 5.041 4.936 4.989 200,974 -0.08(-1.50%)
Apr 03, 2009 4.951 5.064 4.920 5.064 443,416 +0.12(+2.49%)
Apr 02, 2009 5.102 5.206 4.837 4.941 679,810 -0.07(-1.42%)
Apr 01, 2009 4.918 5.131 4.918 5.012 257,440 +0.03(+0.57%)
Mar 31, 2009 5.031 5.135 4.984 4.984 300,681 -0.01(-0.28%)
Mar 30, 2009 4.870 5.012 4.837 4.998 339,659 -0.03(-0.66%)
Mar 26, 2009 4.970 5.088 4.927 5.031 554,618 +0.05(+1.05%)
Mar 25, 2009 5.031 5.149 4.624 4.979 509,735 -0.14(-2.77%)
Mar 24, 2009 4.582 5.206 4.582 5.121 693,941 +0.45(+9.63%)
Mar 23, 2009 4.378 4.671 4.364 4.671 182,872 +0.51(+12.16%)
Mar 20, 2009 4.307 4.416 4.165 4.165 155,005 -0.11(-2.55%)
Mar 19, 2009 4.312 4.345 4.217 4.274 112,356 +0.00(+0.07%)
Mar 18, 2009 3.976 4.298 3.928 4.271 191,194 +0.30(+7.42%)
Mar 17, 2009 3.876 3.976 3.858 3.976 213,279 +0.09(+2.19%)
Mar 16, 2009 3.995 4.056 3.867 3.891 217,478 -0.09(-2.38%)
Mar 13, 2009 3.957 3.999 3.895 3.985 0 +0.02(+0.60%)
Mar 12, 2009 3.805 4.018 3.749 3.962 265,198 +0.13(+3.33%)
Mar 11, 2009 3.919 3.919 3.725 3.834 178,728 -0.06(-1.46%)
Mar 10, 2009 3.777 3.971 3.744 3.891 206,223 +0.20(+5.38%)
Mar 09, 2009 3.630 3.720 3.607 3.692 358,370 +0.02(+0.65%)
Mar 06, 2009 3.649 3.758 3.602 3.668 0 +0.02(+0.65%)
Mar 05, 2009 3.715 3.767 3.635 3.644 166,138 -0.08(-2.04%)
Mar 04, 2009 3.739 3.777 3.692 3.720 291,657 -0.13(-3.32%)
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.