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 24, 2011 5.211 5.221 5.034 5.087 160,503 -0.11(-2.03%)
May 23, 2011 5.120 5.274 5.082 5.192 45,107 -0.06(-1.09%)
May 20, 2011 5.331 5.355 5.173 5.250 85,670 -0.13(-2.40%)
May 19, 2011 5.398 5.398 5.312 5.379 67,730 +0.01(+0.27%)
May 18, 2011 5.312 5.489 5.302 5.365 139,127 +0.04(+0.81%)
May 17, 2011 5.465 5.480 5.250 5.322 108,370 -0.18(-3.22%)
May 16, 2011 5.619 5.686 5.470 5.499 62,586 -0.18(-3.20%)
May 13, 2011 5.700 5.738 5.499 5.681 49,738 +0.00(+0.08%)
May 12, 2011 5.642 5.772 5.623 5.676 30,558 -0.00(-0.08%)
May 11, 2011 5.844 5.901 5.666 5.681 56,884 -0.18(-3.10%)
May 10, 2011 5.815 5.892 5.695 5.863 101,706 +0.09(+1.58%)
May 09, 2011 5.719 5.892 5.657 5.772 86,954 +0.03(+0.50%)
May 06, 2011 5.868 6.054 5.686 5.743 77,405 -0.02(-0.42%)
May 05, 2011 5.671 5.925 5.566 5.767 100,815 +0.06(+1.09%)
May 04, 2011 5.758 5.877 5.695 5.705 68,273 -0.06(-1.00%)
May 03, 2011 5.877 6.035 5.719 5.762 181,696 -0.12(-2.04%)
May 02, 2011 5.911 5.930 5.877 5.882 96,861 -0.39(-6.26%)
Apr 29, 2011 6.236 6.351 6.150 6.275 85,021 +0.04(+0.69%)
Apr 28, 2011 6.160 6.236 6.093 6.232 24,936 +0.07(+1.17%)
Apr 27, 2011 6.188 6.208 6.064 6.160 28,343 +0.01(+0.16%)
Apr 26, 2011 6.006 6.279 6.006 6.150 117,185 +0.15(+2.47%)
Apr 25, 2011 6.002 6.059 5.939 6.002 35,675 +0.06(+1.05%)
Apr 21, 2011 6.078 6.097 5.892 5.939 29,756 -0.07(-1.12%)
Apr 20, 2011 5.858 6.069 5.820 6.006 85,031 +0.27(+4.76%)
Apr 19, 2011 5.868 5.868 5.662 5.733 39,734 -0.10(-1.64%)
Apr 18, 2011 5.853 5.949 5.762 5.829 114,187 -0.15(-2.48%)
Apr 15, 2011 5.796 5.992 5.729 5.978 87,735 +0.17(+2.89%)
Apr 14, 2011 5.700 5.887 5.666 5.810 49,375 +0.07(+1.25%)
Apr 13, 2011 5.839 5.949 5.695 5.738 183,337 -0.03(-0.58%)
Apr 12, 2011 5.801 6.045 5.772 5.772 111,170 -0.05(-0.90%)
Apr 11, 2011 5.954 6.179 5.810 5.824 97,096 -0.11(-1.86%)
Apr 08, 2011 6.318 6.318 5.911 5.935 137,676 -0.32(-5.13%)
Apr 07, 2011 6.457 6.591 6.241 6.256 54,765 -0.21(-3.26%)
Apr 06, 2011 6.466 6.543 6.462 6.466 132,108 +0.02(+0.37%)
Apr 05, 2011 6.366 6.505 6.366 6.442 60,058 +0.00(+0.07%)
Apr 04, 2011 6.538 6.538 6.351 6.438 87,246 -0.01(-0.22%)
Apr 01, 2011 6.390 6.505 6.303 6.452 73,933 +0.10(+1.58%)
Mar 31, 2011 6.284 6.366 6.184 6.351 70,643 +0.08(+1.30%)
Mar 30, 2011 6.270 6.270 6.270 6.270 66,173 +0.03(+0.46%)
Mar 29, 2011 6.169 6.361 6.040 6.241 78,718 +0.10(+1.64%)
Mar 28, 2011 6.208 6.361 6.136 6.141 115,865 -0.02(-0.39%)
Mar 25, 2011 6.165 6.356 6.016 6.165 80,409 +0.06(+1.02%)
Mar 24, 2011 6.097 6.174 6.069 6.102 50,811 +0.08(+1.27%)
Mar 23, 2011 5.944 6.074 5.733 6.026 124,387 +0.08(+1.37%)
Mar 22, 2011 6.136 6.136 5.868 5.944 90,301 -0.15(-2.44%)
Mar 21, 2011 5.997 6.131 5.949 6.093 136,782 +0.43(+7.52%)
Mar 18, 2011 5.475 5.671 5.384 5.666 355,100 +0.29(+5.44%)
Mar 17, 2011 5.642 5.642 5.350 5.374 62,876 -0.04(-0.80%)
Mar 16, 2011 5.561 5.599 5.393 5.417 95,856 -0.18(-3.25%)
Mar 15, 2011 5.595 5.738 5.551 5.599 67,703 -0.14(-2.42%)
Mar 14, 2011 5.657 5.786 5.657 5.738 69,363 +0.02(+0.34%)
Mar 11, 2011 5.839 5.839 5.705 5.719 72,866 -0.14(-2.45%)
Mar 10, 2011 5.973 6.021 5.829 5.863 126,068 -0.18(-3.01%)
Mar 09, 2011 6.035 6.141 6.006 6.045 46,055 +0.02(+0.32%)
Mar 08, 2011 5.824 6.198 5.748 6.026 90,161 +0.25(+4.40%)
Mar 07, 2011 5.944 5.954 5.748 5.772 75,674 -0.18(-2.98%)
Mar 04, 2011 5.978 6.035 5.748 5.949 86,631 -0.04(-0.72%)
Mar 03, 2011 5.848 6.088 5.848 5.992 143,474 +0.19(+3.30%)
Mar 02, 2011 6.011 6.011 5.714 5.801 141,578 -0.24(-3.97%)
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.