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, 2010 7.779 7.866 7.659 7.779 104,886 -0.07(-0.86%)
May 27, 2010 7.851 7.918 7.736 7.846 180,821 +0.18(+2.32%)
May 26, 2010 7.669 7.914 7.621 7.669 1,337 -0.04(-0.56%)
May 25, 2010 7.558 7.726 7.534 7.712 168,835 +0.02(+0.25%)
May 24, 2010 7.770 7.803 7.654 7.693 237,124 -0.12(-1.54%)
May 21, 2010 7.611 7.971 7.582 7.813 332,690 +0.08(+1.06%)
May 20, 2010 7.803 7.870 7.698 7.731 326,384 -0.28(-3.53%)
May 19, 2010 8.034 8.158 7.957 8.014 278,205 -0.03(-0.42%)
May 18, 2010 8.240 8.345 7.947 8.048 207,309 -0.20(-2.39%)
May 17, 2010 7.995 8.278 7.890 8.245 254,323 +0.26(+3.31%)
May 14, 2010 7.981 8.082 7.770 7.981 274,128 -0.18(-2.18%)
May 13, 2010 8.230 8.446 8.067 8.158 252,410 -0.27(-3.24%)
May 12, 2010 8.038 8.446 7.986 8.432 251,887 +0.41(+5.08%)
May 11, 2010 7.923 8.058 7.923 8.024 240,145 +0.01(+0.12%)
May 10, 2010 7.870 8.038 7.846 8.014 321,464 +0.53(+7.12%)
May 07, 2010 7.554 7.856 7.438 7.482 325,949 -0.06(-0.83%)
May 06, 2010 7.606 8.125 7.007 7.544 359,789 -0.14(-1.81%)
May 05, 2010 7.933 7.986 7.673 7.683 193,521 -0.30(-3.73%)
May 04, 2010 8.019 8.034 7.902 7.981 259,247 -0.11(-1.36%)
May 03, 2010 7.837 8.106 7.837 8.091 145,892 +0.27(+3.44%)
Apr 30, 2010 8.235 8.235 7.813 7.822 197,093 -0.43(-5.23%)
Apr 29, 2010 8.206 8.278 8.067 8.254 179,468 +0.08(+0.94%)
Apr 28, 2010 8.249 8.317 8.158 8.177 73,634 -0.00(-0.06%)
Apr 27, 2010 8.552 8.552 8.144 8.182 155,790 -0.37(-4.37%)
Apr 26, 2010 8.557 8.638 8.441 8.557 225,213 +0.02(+0.28%)
Apr 23, 2010 8.533 8.600 8.480 8.533 112,469 +0.03(+0.34%)
Apr 22, 2010 8.441 8.518 8.331 8.504 133,236 +0.01(+0.17%)
Apr 21, 2010 8.336 8.504 8.192 8.489 122,017 +0.15(+1.84%)
Apr 20, 2010 8.638 8.638 8.249 8.336 206,078 -0.30(-3.50%)
Apr 19, 2010 8.225 8.638 8.225 8.638 276,659 +0.36(+4.35%)
Apr 16, 2010 8.629 8.629 8.259 8.278 276,024 -0.37(-4.27%)
Apr 15, 2010 8.489 8.715 8.437 8.648 357,960 +0.07(+0.84%)
Apr 14, 2010 8.158 8.600 8.082 8.576 377,697 +0.43(+5.24%)
Apr 13, 2010 8.158 8.259 8.053 8.149 155,576 -0.01(-0.12%)
Apr 12, 2010 8.110 8.158 7.990 8.158 148,735 +0.08(+0.95%)
Apr 09, 2010 7.981 8.120 7.885 8.082 121,469 +0.08(+0.96%)
Apr 08, 2010 8.048 8.101 7.822 8.005 95,086 -0.06(-0.77%)
Apr 07, 2010 7.995 8.125 7.894 8.067 140,550 +0.04(+0.48%)
Apr 06, 2010 8.014 8.067 7.957 8.029 77,807 -0.07(-0.83%)
Apr 05, 2010 7.990 8.096 7.885 8.096 112,690 +0.11(+1.32%)
Apr 01, 2010 7.846 7.990 7.990 7.990 225,046 +0.16(+2.02%)
Mar 31, 2010 7.923 8.034 7.813 7.832 169,893 -0.11(-1.39%)
Mar 30, 2010 7.813 8.005 7.813 7.942 212,148 +0.18(+2.29%)
Mar 29, 2010 7.822 7.971 7.726 7.765 144,144 -0.06(-0.80%)
Mar 26, 2010 7.952 8.077 7.789 7.827 241,589 -0.13(-1.63%)
Mar 25, 2010 7.995 8.153 7.928 7.957 153,121 +0.02(+0.30%)
Mar 24, 2010 7.880 8.048 7.798 7.933 385,874 +0.05(+0.67%)
Mar 23, 2010 7.784 7.952 7.726 7.880 345,044 +0.08(+1.05%)
Mar 22, 2010 7.707 7.846 7.654 7.798 236,409 +0.00(+0.00%)
Mar 19, 2010 7.770 7.808 7.678 7.798 329,279 +0.02(+0.31%)
Mar 18, 2010 7.770 7.813 7.660 7.774 211,050 -0.03(-0.43%)
Mar 17, 2010 7.808 7.918 7.746 7.808 280,839 -0.01(-0.18%)
Mar 16, 2010 7.794 7.822 7.765 7.822 238,895 +0.02(+0.31%)
Mar 15, 2010 7.770 7.798 7.770 7.798 171,573 +0.02(+0.25%)
Mar 12, 2010 7.798 7.798 7.698 7.779 155,830 -0.02(-0.25%)
Mar 11, 2010 7.717 7.798 7.626 7.798 129,110 +0.01(+0.12%)
Mar 10, 2010 7.606 7.805 7.558 7.789 224,196 +0.20(+2.59%)
Mar 09, 2010 7.578 7.678 7.530 7.592 229,887 +0.01(+0.19%)
Mar 08, 2010 7.755 7.755 7.530 7.578 199,966 -0.20(-2.53%)
Mar 05, 2010 7.587 7.779 7.515 7.774 216,738 +0.14(+1.89%)
Mar 04, 2010 7.606 7.650 7.530 7.630 210,973 +0.00(+0.00%)
Mar 03, 2010 7.664 7.794 7.477 7.630 264,794 -0.05(-0.62%)
Mar 02, 2010 7.285 7.957 6.983 7.678 1,248,020 +1.20(+18.61%)
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.