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 (%)
Feb 27, 2004 10.12 10.24 10.05 10.23 75,684 +0.09(+0.85%)
Feb 26, 2004 9.880 10.23 9.880 10.14 140,944 +0.30(+3.02%)
Feb 25, 2004 9.803 9.861 9.664 9.847 137,816 +0.04(+0.44%)
Feb 24, 2004 9.736 9.928 9.664 9.803 166,172 +0.04(+0.44%)
Feb 23, 2004 10.04 10.11 9.760 9.760 150,535 -0.24(-2.44%)
Feb 20, 2004 10.13 10.13 9.923 10.00 86,526 -0.12(-1.18%)
Feb 19, 2004 10.41 10.55 10.12 10.12 175,346 -0.27(-2.63%)
Feb 18, 2004 10.17 10.67 10.17 10.40 159,500 +0.18(+1.78%)
Feb 17, 2004 10.07 10.23 10.07 10.22 198,697 +0.07(+0.66%)
Feb 13, 2004 10.70 10.72 10.14 10.15 163,878 -0.50(-4.68%)
Feb 12, 2004 10.60 10.91 10.58 10.65 142,403 +0.02(+0.23%)
Feb 11, 2004 10.74 10.74 10.41 10.62 175,137 -0.17(-1.56%)
Feb 10, 2004 10.62 10.79 10.45 10.79 140,735 +0.12(+1.08%)
Feb 09, 2004 10.58 10.86 10.55 10.68 157,832 +0.08(+0.77%)
Feb 06, 2004 10.07 10.70 10.07 10.59 184,728 +0.60(+6.05%)
Feb 05, 2004 10.00 10.31 9.986 9.991 152,828 +0.04(+0.39%)
Feb 04, 2004 10.05 10.07 9.861 9.952 133,646 -0.10(-0.95%)
Feb 03, 2004 10.24 10.26 10.03 10.05 92,989 -0.18(-1.73%)
Feb 02, 2004 10.12 10.31 10.12 10.23 123,013 +0.12(+1.19%)
Jan 30, 2004 9.976 10.19 9.962 10.11 132,812 -0.03(-0.28%)
Jan 29, 2004 10.12 10.19 9.981 10.13 125,932 +0.07(+0.67%)
Jan 28, 2004 10.70 10.70 10.07 10.07 128,434 -0.62(-5.79%)
Jan 27, 2004 10.74 10.78 10.62 10.69 138,233 -0.01(-0.13%)
Jan 26, 2004 10.62 10.70 10.56 10.70 67,553 +0.08(+0.72%)
Jan 23, 2004 10.32 10.62 10.27 10.62 196,196 +0.31(+3.02%)
Jan 22, 2004 10.53 10.60 10.10 10.31 296,274 -0.28(-2.63%)
Jan 21, 2004 10.47 10.66 10.46 10.59 196,404 +0.12(+1.15%)
Jan 20, 2004 10.55 10.56 10.32 10.47 127,391 -0.08(-0.77%)
Jan 16, 2004 10.67 10.77 10.55 10.55 102,580 -0.12(-1.12%)
Jan 15, 2004 10.59 10.67 10.48 10.67 201,199 +0.08(+0.77%)
Jan 14, 2004 10.24 10.59 10.14 10.59 269,378 +0.35(+3.42%)
Jan 13, 2004 10.07 10.24 9.803 10.24 148,241 +0.19(+1.91%)
Jan 12, 2004 10.07 10.11 9.904 10.05 103,623 -0.09(-0.85%)
Jan 09, 2004 9.904 10.24 9.904 10.13 443,056 +0.16(+1.59%)
Jan 08, 2004 9.736 10.00 9.516 9.976 519,783 +0.07(+0.73%)
Jan 07, 2004 9.353 9.928 9.353 9.904 398,646 +0.53(+5.63%)
Jan 06, 2004 9.401 9.660 9.343 9.377 382,801 -0.04(-0.41%)
Jan 05, 2004 9.664 9.712 9.415 9.415 369,665 -0.27(-2.82%)
Jan 02, 2004 9.664 9.847 9.530 9.688 316,498 +0.16(+1.71%)
Dec 31, 2003 9.712 9.712 9.473 9.525 136,565 -0.19(-1.93%)
Dec 30, 2003 9.602 9.712 9.530 9.712 154,288 +0.07(+0.70%)
Dec 29, 2003 9.703 9.722 9.521 9.645 182,435 -0.10(-0.98%)
Dec 26, 2003 9.765 9.827 9.688 9.741 29,815 -0.01(-0.15%)
Dec 24, 2003 9.736 9.794 9.664 9.756 79,228 +0.02(+0.20%)
Dec 23, 2003 9.827 9.928 9.636 9.736 212,875 -0.10(-0.98%)
Dec 22, 2003 9.784 9.847 9.612 9.832 153,245 -0.00(-0.05%)
Dec 19, 2003 9.712 9.991 9.712 9.837 212,250 +0.17(+1.79%)
Dec 18, 2003 9.655 9.688 9.549 9.664 193,277 +0.01(+0.10%)
Dec 17, 2003 9.592 9.640 9.544 9.655 250,613 +0.06(+0.65%)
Dec 16, 2003 10.00 10.00 9.525 9.592 564,610 -0.41(-4.08%)
Dec 15, 2003 10.55 10.55 10.00 10.00 168,882 -0.39(-3.74%)
Dec 12, 2003 10.55 10.55 10.36 10.39 348,607 +0.41(+4.13%)
Dec 11, 2003 9.568 9.976 9.559 9.976 315,247 +0.41(+4.31%)
Dec 10, 2003 9.856 9.856 9.564 9.564 157,832 -0.17(-1.77%)
Dec 09, 2003 9.904 9.971 9.732 9.736 189,524 -0.25(-2.50%)
Dec 08, 2003 10.01 10.01 9.775 9.986 319,209 +0.06(+0.58%)
Dec 05, 2003 10.10 10.10 9.784 9.928 178,265 -0.17(-1.66%)
Dec 04, 2003 10.56 10.56 9.784 10.10 798,336 -1.33(-11.67%)
Dec 03, 2003 11.54 11.58 11.35 11.43 213,709 -0.25(-2.14%)
Dec 02, 2003 11.10 11.76 11.10 11.68 556,062 +0.59(+5.32%)
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.