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 )

29.53 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 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 (%)
Jun 30, 2008 10.15 10.15 10.03 10.03 300 -0.18(-1.76%)
Jun 27, 2008 10.10 10.21 10.10 10.21 200 +0.17(+1.69%)
Jun 26, 2008 9.810 10.04 9.810 10.04 200 -0.03(-0.30%)
Jun 25, 2008 10.12 10.18 10.00 10.07 1,000 +0.19(+1.92%)
Jun 24, 2008 9.630 9.880 9.630 9.880 600 +0.08(+0.82%)
Jun 23, 2008 9.940 9.940 9.650 9.800 700 -0.05(-0.51%)
Jun 20, 2008 9.610 9.850 9.610 9.850 500 +0.42(+4.45%)
Jun 19, 2008 9.430 9.430 9.430 9.430 0 +0.00(+0.00%)
Jun 18, 2008 9.380 9.440 9.380 9.430 400 +0.15(+1.62%)
Jun 17, 2008 9.150 9.280 9.150 9.280 300 +0.17(+1.87%)
Jun 16, 2008 8.930 9.110 8.930 9.110 400 +0.14(+1.56%)
Jun 13, 2008 8.970 8.970 8.970 8.970 100 -0.18(-1.97%)
Jun 12, 2008 8.960 9.160 8.960 9.150 700 +0.30(+3.39%)
Jun 11, 2008 9.000 9.000 8.610 8.850 3,400 -0.35(-3.80%)
Jun 10, 2008 9.200 9.280 9.200 9.200 500 -0.08(-0.86%)
Jun 09, 2008 9.230 9.370 9.210 9.280 1,200 +0.02(+0.22%)
Jun 06, 2008 9.320 9.430 9.210 9.260 1,000 -0.31(-3.24%)
Jun 05, 2008 9.610 9.610 9.510 9.570 1,200 -0.29(-2.94%)
Jun 04, 2008 9.830 9.890 9.830 9.860 400 -0.04(-0.40%)
Jun 03, 2008 9.900 9.900 9.900 9.900 100 -0.06(-0.60%)
Jun 02, 2008 10.40 10.40 9.920 9.960 700 -0.59(-5.59%)
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%)
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.