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 )

28.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2009 10.80 11.15 10.80 10.90 1,000 +0.11(+1.02%)
Apr 29, 2009 10.55 10.90 10.43 10.79 4,300 +0.31(+2.96%)
Apr 28, 2009 11.00 11.00 10.44 10.48 33,100 -0.65(-5.84%)
Apr 24, 2009 11.13 11.13 11.13 11.13 0 +0.13(+1.18%)
Apr 23, 2009 10.75 11.00 10.75 11.00 400 +0.00(+0.00%)
Apr 22, 2009 11.09 11.12 11.00 11.00 400 -0.25(-2.22%)
Apr 21, 2009 10.83 11.25 10.83 11.25 1,000 +0.37(+3.40%)
Apr 20, 2009 10.74 11.04 10.50 10.88 900 -0.07(-0.64%)
Apr 17, 2009 10.95 10.95 10.95 10.95 100 +0.39(+3.69%)
Apr 16, 2009 10.40 10.56 10.15 10.56 400 +0.16(+1.54%)
Apr 15, 2009 10.54 10.61 10.40 10.40 1,300 -0.35(-3.26%)
Apr 13, 2009 10.75 10.75 10.75 10.75 0 +0.25(+2.38%)
Apr 09, 2009 10.50 10.50 10.50 10.50 100 +0.50(+5.00%)
Apr 08, 2009 10.00 10.00 10.00 10.00 100 -0.57(-5.39%)
Apr 02, 2009 10.68 10.57 10.57 10.57 300 +0.06(+0.57%)
Mar 30, 2009 10.42 10.51 10.51 10.51 400 -0.04(-0.38%)
Mar 26, 2009 10.54 10.55 10.54 10.55 500 +0.09(+0.86%)
Mar 25, 2009 10.86 10.86 9.860 10.46 3,700 -0.48(-4.39%)
Mar 24, 2009 9.750 10.94 9.750 10.94 500 +1.44(+15.16%)
Mar 23, 2009 9.350 9.500 9.200 9.500 1,700 +0.61(+6.86%)
Mar 20, 2009 9.220 9.230 8.890 8.890 1,000 -0.14(-1.55%)
Mar 19, 2009 9.000 9.130 9.000 9.030 1,100 +0.07(+0.78%)
Mar 18, 2009 8.420 9.050 8.420 8.960 3,200 +0.66(+7.95%)
Mar 17, 2009 8.300 8.360 8.300 8.300 400 +0.05(+0.61%)
Mar 16, 2009 8.500 8.550 8.250 8.250 1,300 -0.17(-2.02%)
Mar 13, 2009 8.420 8.420 8.420 8.420 0 +0.02(+0.24%)
Mar 12, 2009 8.010 8.430 8.000 8.400 1,300 +0.25(+3.07%)
Mar 11, 2009 8.250 8.250 7.960 8.150 900 +0.00(+0.00%)
Mar 10, 2009 8.000 8.200 8.000 8.150 800 +0.27(+3.43%)
Mar 04, 2009 7.880 7.880 7.880 7.880 0 -0.22(-2.72%)
Mar 02, 2009 8.460 8.460 8.000 8.100 700 -0.73(-8.27%)
Feb 27, 2009 9.200 9.200 8.830 8.830 0 +0.00(+0.00%)
Feb 26, 2009 8.830 8.830 8.830 8.830 500 -0.37(-4.02%)
Feb 25, 2009 9.300 9.400 9.000 9.200 900 -0.25(-2.65%)
Feb 24, 2009 9.250 9.500 9.250 9.450 1,600 +0.40(+4.42%)
Feb 23, 2009 9.100 9.160 8.190 9.050 4,500 +0.05(+0.56%)
Feb 20, 2009 8.940 9.170 8.940 9.000 0 +0.35(+4.05%)
Feb 19, 2009 8.540 9.080 8.540 8.650 3,100 +0.44(+5.36%)
Feb 18, 2009 8.160 8.230 8.160 8.210 300 +0.11(+1.36%)
Feb 17, 2009 8.140 8.600 8.090 8.100 8,400 -0.10(-1.22%)
Feb 13, 2009 8.420 8.420 8.200 8.200 700 -0.15(-1.80%)
Feb 12, 2009 8.350 8.350 8.350 8.350 100 +0.20(+2.45%)
Feb 11, 2009 8.150 8.150 8.150 8.150 100 +0.11(+1.37%)
Feb 10, 2009 8.130 8.130 8.040 8.040 200 -0.26(-3.13%)
Feb 06, 2009 8.600 8.300 8.300 8.300 2,700 -0.05(-0.60%)
Feb 05, 2009 8.250 8.350 8.250 8.350 300 +0.27(+3.34%)
Feb 04, 2009 7.960 8.080 7.630 8.080 1,400 +0.01(+0.12%)
Feb 03, 2009 8.070 8.070 8.070 8.070 500 -0.06(-0.74%)
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.