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 )

26.00 -0.75 (-2.80%)
Official Closing 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 (%)
Sep 30, 2002 6.070 6.070 5.977 5.996 2,441 -0.16(-2.56%)
Sep 27, 2002 6.154 6.154 6.154 6.154 406 -0.09(-1.42%)
Sep 26, 2002 6.242 6.242 6.242 6.242 406 +0.12(+2.01%)
Sep 25, 2002 6.119 6.119 6.119 6.119 0 +0.00(+0.00%)
Sep 24, 2002 6.252 6.252 6.119 6.119 1,017 -0.12(-1.89%)
Sep 23, 2002 6.355 6.365 6.237 6.237 2,848 -0.08(-1.32%)
Sep 20, 2002 6.075 6.321 6.075 6.321 3,865 +0.05(+0.86%)
Sep 19, 2002 6.345 6.345 6.267 6.267 813 -0.02(-0.39%)
Sep 18, 2002 6.390 6.390 6.291 6.291 813 -0.19(-2.96%)
Sep 17, 2002 6.635 6.635 6.483 6.483 1,627 -0.20(-3.01%)
Sep 16, 2002 6.685 6.685 6.685 6.685 1,017 +0.15(+2.26%)
Sep 13, 2002 6.537 6.537 6.537 6.537 406 +0.08(+1.22%)
Sep 12, 2002 6.709 6.709 6.458 6.458 3,865 -0.28(-4.09%)
Sep 11, 2002 6.685 6.734 6.685 6.734 2,237 +0.10(+1.48%)
Sep 10, 2002 6.852 6.852 6.635 6.635 4,272 -0.28(-3.98%)
Sep 09, 2002 6.586 6.911 6.557 6.911 4,069 +0.30(+4.61%)
Sep 06, 2002 6.562 6.680 6.537 6.606 6,510 -0.08(-1.18%)
Sep 05, 2002 6.218 6.685 6.218 6.685 10,783 +0.48(+7.68%)
Sep 04, 2002 6.144 6.218 6.144 6.208 6,510 +0.00(+0.08%)
Sep 03, 2002 6.291 6.291 6.203 6.203 1,627 -0.15(-2.40%)
Aug 30, 2002 6.168 6.355 6.168 6.355 2,644 +0.28(+4.61%)
Aug 29, 2002 6.193 6.193 6.046 6.075 4,882 -0.17(-2.68%)
Aug 28, 2002 6.537 6.537 6.242 6.242 6,713 -0.34(-5.22%)
Aug 27, 2002 6.586 6.586 6.586 6.586 0 +0.00(+0.00%)
Aug 26, 2002 6.586 6.586 6.586 6.586 203 -0.00(-0.07%)
Aug 23, 2002 6.660 6.660 6.591 6.591 1,017 -0.09(-1.40%)
Aug 22, 2002 6.734 6.734 6.670 6.685 1,627 -0.06(-0.87%)
Aug 21, 2002 6.906 6.906 6.744 6.744 3,662 -0.14(-2.00%)
Aug 20, 2002 6.660 6.881 6.660 6.881 6,103 +0.49(+7.69%)
Aug 16, 2002 6.434 6.434 6.390 6.390 610 -0.07(-1.14%)
Aug 15, 2002 6.488 6.488 6.463 6.463 610 -0.02(-0.38%)
Aug 14, 2002 6.390 6.488 6.340 6.488 4,272 +0.07(+1.15%)
Aug 13, 2002 6.095 6.463 6.095 6.414 10,986 +0.36(+5.93%)
Aug 12, 2002 5.898 6.055 5.898 6.055 21,973 -0.26(-4.05%)
Aug 07, 2002 6.311 6.311 6.311 6.311 0 +0.00(+0.00%)
Aug 06, 2002 6.311 6.311 6.311 6.311 406 -0.08(-1.23%)
Aug 05, 2002 6.390 6.390 6.390 6.390 0 +0.00(+0.00%)
Aug 02, 2002 6.390 6.390 6.390 6.390 203 -0.39(-5.80%)
Aug 01, 2002 6.783 6.783 6.783 6.783 0 +0.00(+0.00%)
Jul 31, 2002 6.783 6.783 6.783 6.783 0 +0.00(+0.00%)
Jul 30, 2002 6.758 6.783 6.758 6.783 610 +0.02(+0.36%)
Jul 29, 2002 7.373 7.373 6.758 6.758 7,731 -0.98(-12.70%)
Jul 26, 2002 7.741 7.741 7.741 7.741 0 +0.00(+0.00%)
Jul 25, 2002 7.741 7.741 7.741 7.741 0 +0.00(+0.00%)
Jul 24, 2002 7.741 7.741 7.741 7.741 0 +0.00(+0.00%)
Jul 23, 2002 7.741 7.741 7.741 7.741 0 +0.00(+0.00%)
Jul 22, 2002 7.741 7.741 7.741 7.741 0 +0.00(+0.00%)
Jul 19, 2002 7.741 7.741 7.741 7.741 0 +0.00(+0.00%)
Jul 17, 2002 7.741 7.741 7.741 7.741 0 +0.00(+0.00%)
Jul 12, 2002 7.938 7.938 7.741 7.741 1,017 -0.22(-2.78%)
Jul 11, 2002 8.282 8.282 7.962 7.962 5,289 -0.36(-4.37%)
Jul 10, 2002 8.847 8.847 8.307 8.326 12,410 -0.57(-6.41%)
Jul 09, 2002 9.118 9.118 8.896 8.896 1,424 -0.22(-2.43%)
Jul 08, 2002 9.118 9.118 9.118 9.118 406 -0.05(-0.54%)
Jul 05, 2002 8.896 9.167 8.896 9.167 4,679 +0.32(+3.61%)
Jul 04, 2002 8.872 8.872 8.818 8.847 3,051 +0.00(+0.00%)
Jul 03, 2002 8.872 8.872 8.818 8.847 3,051 -0.07(-0.83%)
Jul 02, 2002 9.265 9.265 8.921 8.921 3,662 -0.39(-4.22%)
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.