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

Haverty Furniture Companies (NY: HVT )

27.23 -0.07 (-0.26%)
Streaming Delayed Price Updated: 2:57 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 31, 2012 5.886 6.070 5.852 5.895 250,709 +0.00(+0.08%)
May 30, 2012 5.774 5.939 5.721 5.891 93,218 +0.05(+0.83%)
May 29, 2012 5.876 5.895 5.711 5.842 62,968 +0.02(+0.42%)
May 25, 2012 5.837 5.876 5.769 5.818 67,106 -0.00(-0.08%)
May 24, 2012 5.740 5.886 5.726 5.823 42,336 +0.10(+1.69%)
May 23, 2012 5.711 5.813 5.677 5.726 58,073 -0.06(-1.09%)
May 22, 2012 5.944 5.963 5.704 5.789 97,854 -0.18(-3.00%)
May 21, 2012 5.808 6.011 5.808 5.968 80,916 +0.15(+2.66%)
May 18, 2012 5.929 5.987 5.745 5.813 92,901 -0.12(-2.04%)
May 17, 2012 5.915 6.031 5.832 5.934 85,695 +0.01(+0.16%)
May 16, 2012 5.769 6.123 5.769 5.924 68,933 +0.20(+3.47%)
May 15, 2012 5.774 5.827 5.692 5.726 55,776 -0.06(-1.09%)
May 14, 2012 5.605 5.798 5.605 5.789 81,963 +0.09(+1.61%)
May 11, 2012 5.682 5.740 5.663 5.697 68,743 -0.03(-0.59%)
May 10, 2012 5.764 5.798 5.692 5.731 23,435 -0.00(-0.08%)
May 09, 2012 5.755 5.847 5.721 5.735 38,772 -0.09(-1.50%)
May 08, 2012 5.803 5.910 5.745 5.823 64,393 -0.02(-0.33%)
May 07, 2012 5.813 5.905 5.711 5.842 59,571 +0.03(+0.58%)
May 04, 2012 5.794 5.958 5.634 5.808 98,808 -0.02(-0.41%)
May 03, 2012 5.900 5.977 5.716 5.832 99,296 -0.05(-0.90%)
May 02, 2012 5.735 5.900 5.702 5.886 51,759 +0.14(+2.44%)
May 01, 2012 5.794 6.040 5.663 5.745 105,502 -0.06(-1.08%)
Apr 30, 2012 6.229 6.229 5.803 5.808 99,928 -0.44(-7.05%)
Apr 27, 2012 6.040 6.278 5.987 6.249 81,230 +0.25(+4.20%)
Apr 26, 2012 6.007 6.007 5.876 5.997 26,485 -0.00(-0.08%)
Apr 25, 2012 5.987 6.040 5.895 6.002 40,009 +0.11(+1.89%)
Apr 24, 2012 5.808 5.963 5.808 5.890 59,848 +0.11(+1.84%)
Apr 23, 2012 5.808 5.881 5.760 5.784 76,100 -0.09(-1.57%)
Apr 20, 2012 5.905 6.171 5.827 5.876 76,100 +0.07(+1.17%)
Apr 19, 2012 5.808 6.026 5.794 5.808 74,216 -0.01(-0.17%)
Apr 18, 2012 6.123 6.123 5.808 5.818 65,263 -0.37(-5.95%)
Apr 17, 2012 6.007 6.253 5.997 6.186 47,544 +0.21(+3.57%)
Apr 16, 2012 5.852 6.050 5.808 5.973 43,732 +0.17(+2.92%)
Apr 13, 2012 5.813 5.827 5.803 5.803 81,474 -0.02(-0.42%)
Apr 12, 2012 5.692 5.856 5.653 5.827 62,666 +0.11(+1.86%)
Apr 11, 2012 5.760 5.774 5.619 5.721 74,565 +0.04(+0.77%)
Apr 10, 2012 5.832 5.861 5.566 5.677 117,967 -0.17(-2.90%)
Apr 09, 2012 5.639 5.900 5.619 5.847 216,373 +0.10(+1.68%)
Apr 05, 2012 5.537 5.794 5.537 5.750 51,094 +0.20(+3.57%)
Apr 04, 2012 5.600 5.789 5.440 5.552 90,170 -0.14(-2.47%)
Apr 03, 2012 5.774 5.910 5.619 5.692 91,073 -0.12(-2.00%)
Apr 02, 2012 5.382 5.827 5.382 5.808 245,924 +0.44(+8.11%)
Mar 30, 2012 5.590 5.629 5.372 5.372 88,687 -0.15(-2.72%)
Mar 29, 2012 5.576 5.619 5.513 5.522 217,185 -0.11(-1.98%)
Mar 28, 2012 5.866 5.866 5.590 5.634 263,792 -0.24(-4.12%)
Mar 27, 2012 6.050 6.050 5.871 5.876 50,385 -0.17(-2.88%)
Mar 26, 2012 5.982 6.128 5.881 6.050 63,451 +0.15(+2.46%)
Mar 23, 2012 5.677 5.992 5.677 5.905 56,708 +0.24(+4.18%)
Mar 22, 2012 5.876 5.881 5.556 5.668 78,441 -0.30(-5.11%)
Mar 21, 2012 6.040 6.050 5.939 5.973 35,129 -0.02(-0.32%)
Mar 20, 2012 5.982 6.142 5.968 5.992 40,177 -0.06(-1.04%)
Mar 19, 2012 5.852 6.123 5.813 6.055 47,030 +0.23(+3.99%)
Mar 16, 2012 5.953 5.953 5.668 5.823 270,957 -0.11(-1.80%)
Mar 15, 2012 5.948 5.997 5.764 5.929 30,499 -0.03(-0.49%)
Mar 14, 2012 5.886 6.002 5.837 5.958 34,179 +0.04(+0.74%)
Mar 13, 2012 5.900 5.929 5.818 5.915 85,546 +0.08(+1.41%)
Mar 12, 2012 5.455 5.861 5.445 5.832 57,220 +0.37(+6.73%)
Mar 09, 2012 5.450 5.518 5.426 5.464 176,446 -0.00(-0.09%)
Mar 08, 2012 5.455 5.479 5.377 5.469 42,565 +0.04(+0.80%)
Mar 07, 2012 5.382 5.464 5.382 5.426 79,391 +0.05(+0.90%)
Mar 06, 2012 5.348 5.440 5.348 5.377 82,286 -0.06(-1.16%)
Mar 05, 2012 5.368 5.697 5.343 5.440 53,931 +0.06(+1.08%)
Mar 02, 2012 5.426 5.469 5.324 5.382 191,578 -0.07(-1.33%)
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.