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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2012 6.019 6.207 5.984 6.028 245,177 +0.00(+0.08%)
May 30, 2012 5.904 6.073 5.850 6.024 91,161 +0.05(+0.83%)
May 29, 2012 6.009 6.028 5.840 5.974 61,579 +0.02(+0.42%)
May 25, 2012 5.969 6.008 5.900 5.949 65,625 -0.00(-0.08%)
May 24, 2012 5.870 6.018 5.855 5.954 41,402 +0.10(+1.69%)
May 23, 2012 5.840 5.944 5.806 5.855 56,792 -0.06(-1.09%)
May 22, 2012 6.078 6.098 5.833 5.919 95,694 -0.18(-3.00%)
May 21, 2012 5.939 6.147 5.939 6.102 79,130 +0.16(+2.66%)
May 18, 2012 6.063 6.122 5.875 5.944 90,851 -0.12(-2.04%)
May 17, 2012 6.048 6.167 5.964 6.068 83,804 +0.01(+0.16%)
May 16, 2012 5.900 6.261 5.900 6.058 67,411 +0.20(+3.47%)
May 15, 2012 5.904 5.959 5.820 5.855 54,545 -0.06(-1.09%)
May 14, 2012 5.731 5.929 5.731 5.919 80,155 +0.09(+1.61%)
May 11, 2012 5.810 5.870 5.791 5.825 67,225 -0.03(-0.59%)
May 10, 2012 5.895 5.929 5.820 5.860 22,918 -0.00(-0.08%)
May 09, 2012 5.885 5.979 5.850 5.865 37,916 -0.09(-1.50%)
May 08, 2012 5.934 6.043 5.875 5.954 62,972 -0.02(-0.33%)
May 07, 2012 5.944 6.038 5.840 5.974 58,257 +0.03(+0.58%)
May 04, 2012 5.924 6.093 5.761 5.939 96,628 -0.02(-0.41%)
May 03, 2012 6.033 6.112 5.845 5.964 97,105 -0.05(-0.90%)
May 02, 2012 5.865 6.033 5.830 6.018 50,617 +0.14(+2.44%)
May 01, 2012 5.924 6.177 5.791 5.875 103,174 -0.06(-1.08%)
Apr 30, 2012 6.370 6.370 5.934 5.939 97,723 -0.45(-7.05%)
Apr 27, 2012 6.177 6.419 6.122 6.390 79,437 +0.26(+4.20%)
Apr 26, 2012 6.142 6.142 6.008 6.132 25,900 -0.00(-0.08%)
Apr 25, 2012 6.122 6.177 6.028 6.137 39,126 +0.11(+1.89%)
Apr 24, 2012 5.939 6.098 5.939 6.023 58,527 +0.11(+1.84%)
Apr 23, 2012 5.939 6.013 5.890 5.914 74,420 -0.09(-1.56%)
Apr 20, 2012 6.038 6.310 5.959 6.008 74,420 +0.07(+1.17%)
Apr 19, 2012 5.939 6.162 5.924 5.939 72,578 -0.01(-0.17%)
Apr 18, 2012 6.261 6.261 5.939 5.949 63,823 -0.38(-5.95%)
Apr 17, 2012 6.142 6.394 6.132 6.325 46,495 +0.22(+3.57%)
Apr 16, 2012 5.984 6.187 5.939 6.107 42,767 +0.17(+2.92%)
Apr 13, 2012 5.944 5.959 5.934 5.934 79,676 -0.02(-0.42%)
Apr 12, 2012 5.820 5.989 5.781 5.959 61,283 +0.11(+1.86%)
Apr 11, 2012 5.890 5.904 5.746 5.850 72,919 +0.04(+0.77%)
Apr 10, 2012 5.964 5.994 5.692 5.806 115,364 -0.17(-2.90%)
Apr 09, 2012 5.766 6.033 5.746 5.979 211,598 +0.10(+1.68%)
Apr 05, 2012 5.662 5.924 5.662 5.880 49,966 +0.20(+3.57%)
Apr 04, 2012 5.726 5.919 5.563 5.677 88,180 -0.14(-2.47%)
Apr 03, 2012 5.904 6.043 5.746 5.820 89,063 -0.12(-2.00%)
Apr 02, 2012 5.504 5.959 5.504 5.939 240,497 +0.45(+8.11%)
Mar 30, 2012 5.716 5.756 5.494 5.494 86,729 -0.15(-2.72%)
Mar 29, 2012 5.702 5.746 5.637 5.647 212,392 -0.11(-1.98%)
Mar 28, 2012 5.999 5.999 5.716 5.761 257,971 -0.25(-4.12%)
Mar 27, 2012 6.187 6.187 6.003 6.008 49,273 -0.18(-2.88%)
Mar 26, 2012 6.117 6.266 6.013 6.187 62,051 +0.15(+2.46%)
Mar 23, 2012 5.806 6.127 5.806 6.038 55,456 +0.24(+4.18%)
Mar 22, 2012 6.008 6.013 5.682 5.796 76,710 -0.31(-5.11%)
Mar 21, 2012 6.177 6.187 6.073 6.107 34,354 -0.02(-0.32%)
Mar 20, 2012 6.117 6.281 6.102 6.127 39,290 -0.06(-1.04%)
Mar 19, 2012 5.984 6.261 5.944 6.192 45,992 +0.24(+3.99%)
Mar 16, 2012 6.088 6.088 5.796 5.954 264,978 -0.11(-1.80%)
Mar 15, 2012 6.083 6.132 5.895 6.063 29,826 -0.03(-0.49%)
Mar 14, 2012 6.018 6.137 5.969 6.093 33,425 +0.04(+0.74%)
Mar 13, 2012 6.033 6.063 5.949 6.048 83,658 +0.08(+1.41%)
Mar 12, 2012 5.578 5.994 5.568 5.964 55,957 +0.38(+6.73%)
Mar 09, 2012 5.573 5.642 5.548 5.588 172,552 -0.00(-0.09%)
Mar 08, 2012 5.578 5.603 5.499 5.593 41,626 +0.04(+0.80%)
Mar 07, 2012 5.504 5.588 5.504 5.548 77,639 +0.05(+0.90%)
Mar 06, 2012 5.469 5.563 5.469 5.499 80,470 -0.06(-1.16%)
Mar 05, 2012 5.489 5.825 5.464 5.563 52,741 +0.06(+1.08%)
Mar 02, 2012 5.548 5.593 5.444 5.504 187,350 -0.07(-1.33%)
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.