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

Haverty Furniture Companies (NY: HVT )

26.75 -0.05 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2012 5.420 5.626 5.411 5.484 159,692 +0.20(+3.81%)
Jun 28, 2012 5.547 5.616 5.189 5.282 57,200 -0.33(-5.94%)
Jun 27, 2012 5.611 5.719 5.533 5.616 96,428 +0.05(+0.97%)
Jun 26, 2012 5.449 5.606 5.395 5.562 40,894 +0.15(+2.72%)
Jun 25, 2012 5.395 5.557 5.307 5.415 42,383 -0.06(-1.08%)
Jun 22, 2012 5.439 5.513 5.425 5.474 241,647 +0.08(+1.55%)
Jun 21, 2012 5.493 5.493 5.346 5.390 147,975 -0.09(-1.70%)
Jun 20, 2012 5.759 5.759 5.400 5.484 62,695 -0.30(-5.18%)
Jun 19, 2012 5.533 5.817 5.469 5.783 86,636 +0.29(+5.27%)
Jun 18, 2012 5.518 5.574 5.420 5.493 80,446 -0.10(-1.76%)
Jun 15, 2012 5.302 5.597 5.199 5.592 155,249 +0.27(+4.98%)
Jun 14, 2012 5.253 5.449 5.155 5.327 87,832 +0.14(+2.65%)
Jun 13, 2012 5.390 5.457 5.130 5.189 93,812 -0.19(-3.47%)
Jun 12, 2012 5.135 5.389 5.135 5.376 79,680 +0.24(+4.68%)
Jun 11, 2012 5.439 5.439 5.101 5.135 88,347 -0.26(-4.74%)
Jun 08, 2012 5.405 5.469 5.307 5.390 125,432 -0.03(-0.63%)
Jun 07, 2012 5.601 5.601 5.415 5.425 94,138 -0.08(-1.52%)
Jun 06, 2012 5.709 5.709 5.425 5.508 112,675 -0.18(-3.19%)
Jun 05, 2012 5.705 5.768 5.562 5.690 51,364 -0.07(-1.28%)
Jun 04, 2012 5.739 5.803 5.621 5.763 65,836 +0.02(+0.43%)
Jun 01, 2012 5.832 5.984 5.606 5.739 137,137 -0.22(-3.71%)
May 31, 2012 5.950 6.137 5.916 5.960 248,001 +0.00(+0.08%)
May 30, 2012 5.837 6.004 5.783 5.955 92,211 +0.05(+0.83%)
May 29, 2012 5.940 5.960 5.773 5.906 62,288 +0.02(+0.42%)
May 25, 2012 5.901 5.940 5.832 5.881 66,381 -0.00(-0.08%)
May 24, 2012 5.803 5.950 5.788 5.886 41,878 +0.10(+1.69%)
May 23, 2012 5.774 5.876 5.739 5.788 57,446 -0.06(-1.09%)
May 22, 2012 6.008 6.028 5.766 5.852 96,797 -0.18(-3.00%)
May 21, 2012 5.872 6.077 5.872 6.033 80,042 +0.16(+2.66%)
May 18, 2012 5.994 6.053 5.808 5.876 91,898 -0.12(-2.04%)
May 17, 2012 5.979 6.097 5.896 5.999 84,769 +0.01(+0.16%)
May 16, 2012 5.832 6.190 5.832 5.989 68,188 +0.20(+3.47%)
May 15, 2012 5.837 5.891 5.754 5.788 55,173 -0.06(-1.09%)
May 14, 2012 5.666 5.862 5.666 5.852 81,078 +0.09(+1.61%)
May 11, 2012 5.744 5.803 5.725 5.759 68,000 -0.03(-0.59%)
May 10, 2012 5.827 5.862 5.754 5.793 23,182 -0.00(-0.08%)
May 09, 2012 5.818 5.911 5.783 5.798 38,353 -0.09(-1.50%)
May 08, 2012 5.867 5.974 5.808 5.886 63,698 -0.02(-0.33%)
May 07, 2012 5.876 5.969 5.774 5.906 58,928 +0.03(+0.58%)
May 04, 2012 5.857 6.023 5.695 5.872 97,741 -0.02(-0.41%)
May 03, 2012 5.964 6.043 5.779 5.896 98,223 -0.05(-0.90%)
May 02, 2012 5.798 5.964 5.764 5.950 51,200 +0.14(+2.44%)
May 01, 2012 5.857 6.106 5.725 5.808 104,363 -0.06(-1.08%)
Apr 30, 2012 6.297 6.297 5.867 5.872 98,849 -0.45(-7.05%)
Apr 27, 2012 6.106 6.346 6.053 6.317 80,352 +0.25(+4.20%)
Apr 26, 2012 6.072 6.072 5.940 6.062 26,199 -0.00(-0.08%)
Apr 25, 2012 6.053 6.106 5.960 6.067 39,577 +0.11(+1.89%)
Apr 24, 2012 5.872 6.028 5.872 5.955 59,201 +0.11(+1.84%)
Apr 23, 2012 5.872 5.945 5.823 5.847 75,278 -0.09(-1.57%)
Apr 20, 2012 5.969 6.238 5.891 5.940 75,278 +0.07(+1.17%)
Apr 19, 2012 5.872 6.092 5.857 5.872 73,414 -0.01(-0.17%)
Apr 18, 2012 6.190 6.190 5.872 5.881 64,558 -0.37(-5.95%)
Apr 17, 2012 6.072 6.322 6.062 6.253 47,031 +0.22(+3.57%)
Apr 16, 2012 5.916 6.116 5.872 6.038 43,260 +0.17(+2.92%)
Apr 13, 2012 5.876 5.891 5.867 5.867 80,594 -0.02(-0.42%)
Apr 12, 2012 5.754 5.920 5.715 5.891 61,989 +0.11(+1.86%)
Apr 11, 2012 5.823 5.837 5.681 5.783 73,759 +0.04(+0.77%)
Apr 10, 2012 5.896 5.925 5.627 5.739 116,693 -0.17(-2.90%)
Apr 09, 2012 5.700 5.964 5.681 5.911 214,036 +0.10(+1.68%)
Apr 05, 2012 5.597 5.857 5.597 5.813 50,542 +0.20(+3.57%)
Apr 04, 2012 5.661 5.852 5.500 5.612 89,196 -0.14(-2.47%)
Apr 03, 2012 5.837 5.974 5.681 5.754 90,089 -0.12(-2.00%)
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.