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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2004 8.432 8.437 8.024 8.101 210,877 -0.38(-4.47%)
Oct 28, 2004 8.667 8.667 8.374 8.480 108,355 -0.21(-2.43%)
Oct 27, 2004 8.206 8.691 8.125 8.691 231,089 +0.45(+5.47%)
Oct 26, 2004 8.182 8.283 8.043 8.240 169,827 +0.08(+1.00%)
Oct 25, 2004 8.101 8.182 8.086 8.158 159,199 +0.06(+0.71%)
Oct 22, 2004 8.427 8.470 8.043 8.101 134,194 -0.31(-3.65%)
Oct 21, 2004 8.206 8.422 8.187 8.408 92,936 +0.23(+2.76%)
Oct 20, 2004 8.350 8.446 8.177 8.182 81,058 -0.17(-2.01%)
Oct 19, 2004 8.317 8.518 8.302 8.350 65,221 +0.06(+0.69%)
Oct 18, 2004 8.254 8.393 8.206 8.293 65,847 +0.04(+0.52%)
Oct 15, 2004 8.221 8.331 8.206 8.249 53,136 +0.03(+0.41%)
Oct 14, 2004 8.254 8.302 8.182 8.216 78,141 -0.05(-0.64%)
Oct 13, 2004 8.504 8.542 8.264 8.269 141,279 -0.21(-2.43%)
Oct 12, 2004 8.542 8.561 8.470 8.475 161,075 -0.08(-0.95%)
Oct 11, 2004 8.595 8.686 8.518 8.557 152,323 -0.03(-0.39%)
Oct 08, 2004 8.590 9.027 8.571 8.590 287,559 +0.38(+4.68%)
Oct 07, 2004 8.542 8.547 8.206 8.206 113,356 -0.37(-4.31%)
Oct 06, 2004 8.523 8.633 8.393 8.576 110,022 +0.05(+0.62%)
Oct 05, 2004 8.561 8.590 8.456 8.523 66,472 -0.04(-0.45%)
Oct 04, 2004 8.518 8.638 8.518 8.561 141,487 +0.04(+0.51%)
Oct 01, 2004 8.446 8.566 8.446 8.518 144,821 +0.10(+1.20%)
Sep 30, 2004 8.254 8.446 8.245 8.417 201,917 +0.16(+1.98%)
Sep 29, 2004 8.110 8.254 8.110 8.254 83,975 +0.16(+2.02%)
Sep 28, 2004 7.966 8.153 7.904 8.091 144,196 +0.15(+1.87%)
Sep 27, 2004 7.990 7.995 7.842 7.942 87,518 -0.09(-1.13%)
Sep 24, 2004 8.115 8.153 7.995 8.034 83,975 -0.10(-1.24%)
Sep 23, 2004 8.014 8.221 7.995 8.134 95,644 +0.11(+1.32%)
Sep 22, 2004 8.398 8.398 8.029 8.029 171,494 -0.43(-5.10%)
Sep 21, 2004 8.254 8.461 8.201 8.461 94,394 +0.21(+2.50%)
Sep 20, 2004 8.494 8.513 8.206 8.254 165,867 -0.25(-2.93%)
Sep 17, 2004 8.633 8.633 8.374 8.504 170,660 -0.06(-0.73%)
Sep 16, 2004 8.245 8.600 8.245 8.566 103,563 +0.32(+3.90%)
Sep 15, 2004 8.326 8.345 8.182 8.245 162,950 -0.10(-1.21%)
Sep 14, 2004 8.408 8.422 8.317 8.345 131,277 -0.08(-0.91%)
Sep 13, 2004 8.192 8.528 8.192 8.422 145,863 +0.22(+2.69%)
Sep 10, 2004 8.216 8.216 8.106 8.201 243,592 -0.01(-0.18%)
Sep 09, 2004 8.158 8.278 8.110 8.216 262,138 +0.10(+1.24%)
Sep 08, 2004 8.561 8.638 8.086 8.115 259,845 -0.49(-5.74%)
Sep 07, 2004 8.427 8.614 8.341 8.609 90,435 +0.20(+2.40%)
Sep 03, 2004 8.321 8.489 8.297 8.408 62,721 +0.11(+1.27%)
Sep 02, 2004 7.990 8.302 7.957 8.302 123,984 +0.29(+3.65%)
Sep 01, 2004 8.144 8.278 7.952 8.010 102,104 -0.12(-1.42%)
Aug 31, 2004 7.942 8.125 7.880 8.125 99,604 +0.21(+2.67%)
Aug 30, 2004 8.062 8.082 7.803 7.914 106,480 -0.19(-2.31%)
Aug 27, 2004 7.942 8.101 7.861 8.101 61,471 +0.14(+1.75%)
Aug 26, 2004 8.201 8.201 7.923 7.962 104,188 -0.29(-3.49%)
Aug 25, 2004 8.125 8.259 8.019 8.249 43,759 +0.10(+1.24%)
Aug 24, 2004 8.264 8.326 8.043 8.149 90,018 -0.07(-0.82%)
Aug 23, 2004 8.283 8.489 8.106 8.216 173,786 -0.07(-0.81%)
Aug 20, 2004 7.875 8.283 7.875 8.283 122,733 +0.41(+5.18%)
Aug 19, 2004 8.062 8.269 7.861 7.875 224,838 -0.21(-2.61%)
Aug 18, 2004 8.091 8.177 7.942 8.086 80,641 -0.00(-0.06%)
Aug 17, 2004 8.134 8.230 8.000 8.091 93,144 +0.08(+0.96%)
Aug 16, 2004 7.750 8.153 7.750 8.014 194,207 +0.28(+3.66%)
Aug 13, 2004 7.750 7.880 7.693 7.731 90,643 -0.00(-0.06%)
Aug 12, 2004 7.774 7.918 7.702 7.736 86,684 -0.09(-1.10%)
Aug 11, 2004 7.962 7.986 7.731 7.822 131,277 -0.17(-2.16%)
Aug 10, 2004 7.981 8.067 7.952 7.995 85,434 +0.03(+0.36%)
Aug 09, 2004 7.798 8.005 7.746 7.966 170,868 +0.17(+2.15%)
Aug 06, 2004 7.808 7.933 7.678 7.798 111,689 -0.01(-0.12%)
Aug 05, 2004 8.187 8.187 7.774 7.808 271,306 -0.38(-4.63%)
Aug 04, 2004 8.374 8.374 8.101 8.187 379,870 -0.24(-2.79%)
Aug 03, 2004 8.686 8.686 8.374 8.422 339,029 -0.29(-3.31%)
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.