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

Haverty Furniture Companies (NY: HVT )

28.10 -0.19 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 28, 2004 8.772 8.839 8.417 8.417 155,539 -0.35(-4.05%)
May 27, 2004 8.672 8.907 8.624 8.772 77,144 +0.14(+1.61%)
May 26, 2004 8.537 8.662 8.465 8.633 95,491 +0.10(+1.18%)
May 25, 2004 8.590 8.633 8.393 8.532 275,633 -0.06(-0.67%)
May 24, 2004 8.432 8.863 8.432 8.590 124,889 +0.16(+1.88%)
May 21, 2004 8.417 8.528 8.273 8.432 138,442 +0.01(+0.17%)
May 20, 2004 8.226 8.427 8.178 8.417 153,871 +0.19(+2.27%)
May 19, 2004 8.393 8.451 8.226 8.230 141,152 -0.09(-1.04%)
May 18, 2004 8.202 8.465 8.192 8.317 110,295 +0.12(+1.40%)
May 17, 2004 8.437 8.437 8.178 8.202 235,810 -0.24(-2.79%)
May 14, 2004 8.393 8.547 8.331 8.437 166,172 +0.09(+1.03%)
May 13, 2004 8.465 8.465 8.206 8.350 208,080 -0.12(-1.36%)
May 12, 2004 8.321 8.470 8.178 8.465 246,860 +0.07(+0.80%)
May 11, 2004 8.250 8.427 8.250 8.398 202,033 +0.19(+2.34%)
May 10, 2004 8.163 8.355 8.034 8.206 291,062 -0.03(-0.35%)
May 07, 2004 8.250 8.633 8.158 8.235 334,221 -0.01(-0.17%)
May 06, 2004 8.561 8.585 8.187 8.250 325,255 -0.35(-4.02%)
May 05, 2004 8.528 8.681 8.528 8.595 169,508 +0.10(+1.13%)
May 04, 2004 8.633 8.681 8.437 8.499 218,713 -0.08(-0.89%)
May 03, 2004 8.633 8.724 8.499 8.576 366,955 -0.09(-1.05%)
Apr 30, 2004 8.561 8.739 8.532 8.667 235,393 +0.11(+1.23%)
Apr 29, 2004 8.969 9.017 8.427 8.561 649,677 -0.57(-6.25%)
Apr 28, 2004 9.377 9.473 9.094 9.132 247,903 -0.24(-2.61%)
Apr 27, 2004 9.425 9.458 9.266 9.377 328,383 -0.10(-1.01%)
Apr 26, 2004 9.497 9.568 9.333 9.473 436,593 +0.00(+0.00%)
Apr 23, 2004 9.784 9.827 9.415 9.473 199,740 -0.36(-3.66%)
Apr 22, 2004 9.592 9.832 9.583 9.832 231,223 +0.20(+2.09%)
Apr 21, 2004 9.597 9.636 9.410 9.631 108,627 +0.11(+1.11%)
Apr 20, 2004 9.717 9.760 9.525 9.525 101,538 -0.14(-1.49%)
Apr 19, 2004 9.640 9.741 9.497 9.669 140,527 +0.08(+0.80%)
Apr 16, 2004 9.616 9.650 9.497 9.592 212,041 +0.02(+0.25%)
Apr 15, 2004 9.554 9.693 9.468 9.568 111,963 +0.14(+1.53%)
Apr 14, 2004 9.549 9.636 9.257 9.425 228,513 -0.12(-1.31%)
Apr 13, 2004 9.856 9.880 9.544 9.549 133,646 -0.28(-2.88%)
Apr 12, 2004 10.03 10.04 9.813 9.832 154,496 -0.18(-1.77%)
Apr 08, 2004 10.29 10.31 10.01 10.01 358,406 -0.28(-2.75%)
Apr 07, 2004 10.31 10.37 10.05 10.29 95,491 +0.06(+0.56%)
Apr 06, 2004 10.16 10.30 10.12 10.24 91,113 +0.08(+0.76%)
Apr 05, 2004 10.26 10.31 10.08 10.16 235,602 -0.08(-0.80%)
Apr 02, 2004 10.26 10.36 10.24 10.24 162,836 +0.07(+0.66%)
Apr 01, 2004 10.22 10.37 10.15 10.17 134,272 -0.03(-0.33%)
Mar 31, 2004 10.55 10.57 10.21 10.21 119,051 -0.34(-3.23%)
Mar 30, 2004 10.43 10.56 10.33 10.55 81,730 +0.12(+1.10%)
Mar 29, 2004 10.11 10.43 10.10 10.43 163,878 +0.36(+3.57%)
Mar 26, 2004 10.10 10.11 9.976 10.07 108,418 -0.03(-0.28%)
Mar 25, 2004 9.789 10.10 9.712 10.10 79,437 +0.31(+3.18%)
Mar 24, 2004 9.981 9.981 9.650 9.789 114,882 -0.19(-1.88%)
Mar 23, 2004 9.976 10.17 9.880 9.976 107,584 +0.08(+0.82%)
Mar 22, 2004 10.07 10.11 9.885 9.895 121,553 -0.13(-1.29%)
Mar 19, 2004 10.31 10.31 9.880 10.02 131,561 -0.29(-2.79%)
Mar 18, 2004 10.31 10.44 9.986 10.31 108,835 -0.03(-0.28%)
Mar 17, 2004 10.31 10.54 10.25 10.34 96,951 +0.12(+1.22%)
Mar 16, 2004 10.60 10.60 10.05 10.22 156,373 -0.40(-3.75%)
Mar 15, 2004 10.89 10.89 10.61 10.61 160,334 -0.37(-3.36%)
Mar 12, 2004 10.71 11.06 10.71 10.98 226,011 +0.28(+2.60%)
Mar 11, 2004 10.19 11.02 10.15 10.71 329,425 +0.54(+5.33%)
Mar 10, 2004 10.65 10.65 10.16 10.16 145,948 -0.53(-4.98%)
Mar 09, 2004 10.91 10.91 10.54 10.70 154,079 -0.24(-2.19%)
Mar 08, 2004 11.18 11.18 10.84 10.94 209,331 -0.31(-2.77%)
Mar 05, 2004 10.54 11.50 10.50 11.25 492,262 +0.71(+6.69%)
Mar 04, 2004 10.14 10.64 10.12 10.54 149,075 +0.48(+4.77%)
Mar 03, 2004 10.36 10.36 10.01 10.06 241,648 -0.30(-2.87%)
Mar 02, 2004 10.55 10.67 10.34 10.36 193,694 -0.23(-2.17%)
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.