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

Haverty Furniture Companies (NY: HVT )

26.96 +0.68 (+2.59%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 27, 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, 2009 4.106 4.679 4.106 4.167 0 +0.06(+1.38%)
Feb 26, 2009 4.328 4.328 4.073 4.111 168,314 -0.18(-4.19%)
Feb 25, 2009 4.423 4.494 4.148 4.291 237,467 -0.18(-3.92%)
Feb 24, 2009 4.357 4.513 4.314 4.466 318,868 +0.18(+4.08%)
Feb 23, 2009 4.319 4.414 4.243 4.291 236,394 +0.01(+0.22%)
Feb 20, 2009 4.021 4.381 3.978 4.281 0 +0.20(+4.99%)
Feb 19, 2009 3.926 4.475 3.647 4.077 515,940 +0.26(+6.69%)
Feb 18, 2009 3.784 3.916 3.779 3.822 204,068 +0.04(+1.13%)
Feb 17, 2009 3.789 3.987 3.779 3.779 296,594 -0.07(-1.85%)
Feb 13, 2009 3.950 4.054 3.822 3.850 129,574 -0.10(-2.52%)
Feb 12, 2009 3.850 3.978 3.779 3.950 148,131 +0.07(+1.71%)
Feb 11, 2009 3.836 3.926 3.784 3.883 92,116 +0.07(+1.74%)
Feb 10, 2009 3.860 3.959 3.779 3.817 118,651 -0.04(-1.10%)
Feb 09, 2009 4.021 4.049 3.808 3.860 117,236 -0.09(-2.40%)
Feb 06, 2009 3.921 4.153 3.879 3.954 213,105 +0.02(+0.60%)
Feb 05, 2009 3.798 3.997 3.798 3.931 175,191 +0.13(+3.49%)
Feb 04, 2009 3.793 3.850 3.694 3.798 1,294,853 +0.00(+0.12%)
Feb 03, 2009 3.845 3.845 3.779 3.793 276,823 -0.04(-0.99%)
Feb 02, 2009 3.784 4.006 3.774 3.831 289,996 +0.03(+0.87%)
Jan 30, 2009 3.831 3.864 3.779 3.798 0 +0.00(+0.12%)
Jan 29, 2009 4.101 4.172 3.779 3.793 181,030 -0.35(-8.35%)
Jan 28, 2009 4.191 4.238 4.063 4.139 87,684 +0.00(+0.00%)
Jan 27, 2009 4.096 4.243 4.096 4.139 84,988 +0.04(+1.04%)
Jan 26, 2009 3.893 4.144 3.893 4.096 131,154 +0.20(+5.23%)
Jan 23, 2009 3.879 4.016 3.841 3.893 114,024 -0.04(-1.08%)
Jan 22, 2009 3.888 3.987 3.765 3.935 69,666 +0.00(+0.00%)
Jan 21, 2009 3.841 3.950 3.803 3.935 141,102 +0.12(+3.10%)
Jan 20, 2009 3.779 3.888 3.779 3.817 173,532 -0.02(-0.62%)
Jan 16, 2009 3.888 3.902 3.770 3.841 219,050 -0.03(-0.86%)
Jan 15, 2009 3.779 3.931 3.779 3.874 328,959 +0.09(+2.51%)
Jan 14, 2009 3.869 3.916 3.779 3.779 368,951 -0.14(-3.51%)
Jan 13, 2009 3.831 4.044 3.817 3.916 144,343 +0.07(+1.72%)
Jan 12, 2009 3.950 4.011 3.831 3.850 108,705 -0.10(-2.52%)
Jan 09, 2009 4.030 4.115 3.935 3.950 183,794 -0.09(-2.23%)
Jan 08, 2009 3.959 4.134 3.760 4.040 148,404 +0.08(+2.03%)
Jan 07, 2009 4.433 4.456 3.883 3.959 199,141 -0.50(-11.16%)
Jan 06, 2009 4.399 4.508 4.267 4.456 139,896 +0.10(+2.39%)
Jan 05, 2009 4.475 4.475 4.215 4.352 183,038 -0.11(-2.54%)
Jan 02, 2009 4.423 4.556 4.305 4.466 0 +0.05(+1.07%)
Jan 01, 2009 4.518 4.617 4.381 4.418 0 +0.00(+0.00%)
Dec 31, 2008 4.518 4.617 4.381 4.418 243,635 -0.09(-1.89%)
Dec 30, 2008 4.262 4.504 4.196 4.504 271,192 +0.28(+6.61%)
Dec 29, 2008 4.343 4.409 4.167 4.224 96,713 -0.12(-2.73%)
Dec 26, 2008 4.513 4.556 4.328 4.343 53,425 -0.13(-2.86%)
Dec 24, 2008 4.736 4.736 4.404 4.471 101,209 +0.08(+1.72%)
Dec 23, 2008 4.376 4.556 4.191 4.395 341,006 +0.10(+2.32%)
Dec 22, 2008 4.011 4.319 3.978 4.295 401,630 +0.32(+7.98%)
Dec 19, 2008 4.395 4.423 3.978 3.978 615,855 -0.37(-8.60%)
Dec 18, 2008 4.201 4.418 4.172 4.352 266,892 +0.16(+3.84%)
Dec 17, 2008 4.021 4.201 3.935 4.191 250,878 +0.13(+3.15%)
Dec 16, 2008 3.774 4.096 3.774 4.063 302,881 +0.28(+7.52%)
Dec 15, 2008 4.092 4.253 3.746 3.779 277,795 -0.29(-7.10%)
Dec 12, 2008 3.817 4.068 3.789 4.068 130,780 +0.18(+4.76%)
Dec 11, 2008 3.945 4.002 3.822 3.883 333,167 -0.11(-2.73%)
Dec 10, 2008 3.950 4.049 3.921 3.992 440,034 +0.09(+2.18%)
Dec 09, 2008 4.049 4.210 3.826 3.907 256,516 -0.23(-5.61%)
Dec 08, 2008 4.073 4.220 4.006 4.139 334,637 +0.15(+3.80%)
Dec 05, 2008 3.879 3.997 3.760 3.987 514,886 +0.08(+1.94%)
Dec 04, 2008 4.096 4.324 3.803 3.912 893,665 -0.23(-5.49%)
Dec 03, 2008 3.997 4.163 3.793 4.139 561,794 +0.25(+6.46%)
Dec 02, 2008 3.760 3.940 3.760 3.888 402,272 +0.10(+2.62%)
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.