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 (%)
Jul 31, 2009 10.75 10.75 10.75 10.75 100 -0.28(-2.54%)
Jul 28, 2009 11.03 11.03 11.03 11.03 100 +0.12(+1.10%)
Jul 27, 2009 10.90 11.00 10.90 10.91 400 +0.16(+1.49%)
Jul 24, 2009 10.75 10.75 10.75 10.75 1,551 -0.16(-1.47%)
Jul 23, 2009 10.75 11.00 10.75 10.91 300 +0.38(+3.61%)
Jul 22, 2009 10.25 10.77 10.25 10.53 700 +0.51(+5.09%)
Jul 21, 2009 9.750 10.02 9.750 10.02 200 +0.16(+1.62%)
Jul 20, 2009 9.860 9.860 9.860 9.860 200 -0.14(-1.40%)
Jul 15, 2009 9.850 10.00 10.00 10.00 300 +0.43(+4.49%)
Jul 14, 2009 9.590 9.590 9.570 9.570 200 +0.06(+0.63%)
Jul 13, 2009 9.500 9.510 9.230 9.510 600 +0.26(+2.81%)
Jul 10, 2009 9.030 9.250 9.030 9.250 300 +0.25(+2.78%)
Jul 09, 2009 9.050 9.050 9.000 9.000 200 -0.27(-2.91%)
Jul 08, 2009 9.270 9.270 9.270 9.270 100 +0.04(+0.43%)
Jul 06, 2009 9.320 9.230 9.230 9.230 900 +0.03(+0.33%)
Jul 02, 2009 9.190 9.380 9.190 9.200 600 -0.20(-2.13%)
Jul 01, 2009 9.500 9.900 9.400 9.400 1,100 +0.19(+2.06%)
Jun 30, 2009 9.210 9.210 9.210 9.210 200 -0.12(-1.29%)
Jun 29, 2009 9.490 9.500 9.210 9.330 400 +0.13(+1.41%)
Jun 25, 2009 9.200 9.200 9.200 9.200 0 +0.20(+2.22%)
Jun 23, 2009 9.000 9.000 9.000 9.000 0 -0.20(-2.17%)
Jun 22, 2009 9.130 9.200 9.130 9.200 200 -0.15(-1.60%)
Jun 19, 2009 9.350 9.350 9.350 9.350 100 -0.21(-2.20%)
Jun 18, 2009 9.560 9.560 9.560 9.560 200 -0.02(-0.21%)
Jun 17, 2009 9.250 9.580 9.250 9.580 200 +0.45(+4.93%)
Jun 16, 2009 9.690 9.690 9.130 9.130 700 -0.67(-6.84%)
Jun 15, 2009 9.900 10.00 9.800 9.800 300 +0.00(+0.00%)
Jun 12, 2009 10.00 10.00 9.670 9.800 1,000 -0.50(-4.85%)
Jun 11, 2009 10.35 10.50 10.30 10.30 600 +0.13(+1.28%)
Jun 10, 2009 10.06 10.17 10.06 10.17 200 -0.25(-2.40%)
Jun 09, 2009 10.62 10.62 10.12 10.42 7,400 -0.09(-0.86%)
Jun 05, 2009 10.51 10.51 10.51 10.51 0 -0.25(-2.32%)
Jun 04, 2009 10.96 10.96 10.76 10.76 300 -0.09(-0.83%)
Jun 01, 2009 10.65 10.85 10.50 10.85 400 +0.55(+5.34%)
May 29, 2009 10.25 10.50 10.25 10.30 400 +0.34(+3.41%)
May 28, 2009 9.850 9.960 9.750 9.960 300 -0.05(-0.50%)
May 27, 2009 10.19 10.19 10.00 10.01 600 -0.24(-2.34%)
May 26, 2009 9.610 10.25 9.610 10.25 700 +0.85(+9.04%)
May 21, 2009 9.400 9.400 9.400 9.400 0 +0.01(+0.11%)
May 20, 2009 9.410 9.470 9.130 9.390 1,400 -0.29(-3.00%)
May 19, 2009 9.710 9.710 9.680 9.680 200 +0.11(+1.15%)
May 17, 2009 9.570 9.570 9.570 0 +0.00(+0.00%)
May 15, 2009 9.500 9.570 9.500 9.570 3,200 +0.07(+0.74%)
May 14, 2009 9.500 9.500 9.500 9.500 100 -0.25(-2.56%)
May 13, 2009 10.00 10.00 9.750 9.750 200 -0.54(-5.25%)
May 12, 2009 10.50 10.50 10.29 10.29 300 +0.04(+0.39%)
May 11, 2009 10.08 10.25 10.05 10.25 300 -0.25(-2.38%)
May 08, 2009 9.910 10.50 9.500 10.50 800 +0.50(+5.00%)
May 07, 2009 10.74 10.74 10.00 10.00 800 -1.25(-11.11%)
May 06, 2009 11.12 11.25 11.00 11.25 900 +0.00(+0.00%)
May 05, 2009 11.01 11.25 11.01 11.25 800 +0.40(+3.69%)
May 04, 2009 10.75 10.85 10.75 10.85 1,100 +0.14(+1.31%)
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.