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 (%)
Jul 31, 2020 10.14 10.35 9.828 10.22 479,049 -0.09(-0.91%)
Jul 30, 2020 9.864 10.32 9.864 10.32 241,698 +0.28(+2.79%)
Jul 29, 2020 9.691 10.13 9.619 10.04 223,431 +0.36(+3.72%)
Jul 28, 2020 9.655 9.900 9.655 9.677 215,401 -0.12(-1.25%)
Jul 27, 2020 10.01 10.01 9.641 9.799 169,123 -0.14(-1.37%)
Jul 24, 2020 10.08 10.17 9.914 9.936 197,934 -0.14(-1.36%)
Jul 23, 2020 10.05 10.17 9.997 10.07 261,340 -0.01(-0.07%)
Jul 22, 2020 10.14 10.19 9.785 10.08 265,149 -0.16(-1.55%)
Jul 21, 2020 9.662 10.44 9.662 10.24 786,143 +0.70(+7.31%)
Jul 20, 2020 9.777 9.792 9.407 9.540 170,011 -0.35(-3.49%)
Jul 17, 2020 10.07 10.10 9.799 9.885 170,393 -0.17(-1.72%)
Jul 16, 2020 10.26 10.33 9.957 10.06 177,464 -0.24(-2.31%)
Jul 15, 2020 10.32 10.51 10.21 10.29 178,756 +0.19(+1.92%)
Jul 14, 2020 9.979 10.14 9.864 10.10 121,862 +0.09(+0.93%)
Jul 13, 2020 10.24 10.29 9.856 10.01 179,962 -0.11(-1.07%)
Jul 10, 2020 10.23 10.26 10.01 10.12 156,901 -0.13(-1.26%)
Jul 09, 2020 10.95 11.12 10.17 10.24 272,808 -0.91(-8.12%)
Jul 08, 2020 11.06 11.24 10.92 11.15 121,068 -0.02(-0.19%)
Jul 07, 2020 10.99 11.20 10.93 11.17 223,652 +0.02(+0.19%)
Jul 06, 2020 11.20 11.20 10.86 11.15 118,734 +0.21(+1.91%)
Jul 02, 2020 11.41 11.51 10.89 10.94 188,615 -0.24(-2.12%)
Jul 01, 2020 11.53 11.66 11.16 11.18 123,634 -0.32(-2.81%)
Jun 30, 2020 11.55 11.78 11.39 11.50 201,565 -0.10(-0.87%)
Jun 29, 2020 11.36 11.68 11.20 11.60 181,884 +0.37(+3.33%)
Jun 26, 2020 11.08 11.30 10.85 11.23 451,508 +0.04(+0.39%)
Jun 25, 2020 11.31 11.38 10.95 11.19 182,084 -0.20(-1.77%)
Jun 24, 2020 11.45 11.56 11.05 11.39 243,594 -0.18(-1.55%)
Jun 23, 2020 12.05 12.11 11.52 11.57 206,181 -0.30(-2.54%)
Jun 22, 2020 11.52 11.98 11.19 11.87 210,902 +0.26(+2.23%)
Jun 19, 2020 11.90 11.91 11.37 11.61 519,666 -0.27(-2.30%)
Jun 18, 2020 12.09 12.32 11.83 11.88 212,327 -0.37(-3.05%)
Jun 17, 2020 12.50 12.65 12.19 12.26 217,078 -0.32(-2.57%)
Jun 16, 2020 12.85 12.85 12.21 12.58 174,583 +0.25(+2.04%)
Jun 15, 2020 11.68 12.44 11.68 12.33 152,696 +0.20(+1.66%)
Jun 12, 2020 12.32 12.42 11.83 12.13 218,660 +0.25(+2.12%)
Jun 11, 2020 12.29 12.49 11.72 11.88 178,736 -0.96(-7.45%)
Jun 10, 2020 13.40 13.44 12.78 12.83 174,782 -0.73(-5.41%)
Jun 09, 2020 12.94 13.65 12.80 13.57 360,600 +0.33(+2.50%)
Jun 08, 2020 12.78 13.32 12.78 13.24 228,530 +0.44(+3.43%)
Jun 05, 2020 12.94 13.11 12.56 12.80 291,408 +0.29(+2.36%)
Jun 04, 2020 12.31 12.55 12.13 12.50 206,721 +0.00(+0.00%)
Jun 03, 2020 12.55 12.68 12.37 12.50 194,464 +0.16(+1.28%)
Jun 02, 2020 11.94 12.44 11.92 12.34 209,762 +0.49(+4.15%)
Jun 01, 2020 12.31 12.40 11.82 11.85 324,203 -0.48(-3.87%)
May 29, 2020 12.05 12.35 11.90 12.33 273,748 +0.13(+1.05%)
May 28, 2020 12.48 12.61 11.94 12.20 303,972 -0.21(-1.72%)
May 27, 2020 12.28 12.52 12.01 12.42 243,976 +0.27(+2.23%)
May 26, 2020 12.02 12.72 11.85 12.14 460,967 +0.49(+4.22%)
May 22, 2020 11.40 11.67 11.15 11.65 299,566 +0.46(+4.07%)
May 21, 2020 11.67 12.61 11.12 11.20 577,648 +0.25(+2.28%)
May 20, 2020 10.78 11.01 10.53 10.95 317,174 +0.24(+2.20%)
May 19, 2020 10.91 11.13 10.66 10.71 340,172 -0.31(-2.84%)
May 18, 2020 11.18 11.30 10.93 11.03 341,053 +0.43(+4.10%)
May 15, 2020 10.19 10.71 10.05 10.59 1,694,408 +0.39(+3.84%)
May 14, 2020 9.422 10.32 9.201 10.20 416,837 +0.48(+4.91%)
May 13, 2020 10.08 10.12 9.529 9.721 231,077 -0.27(-2.71%)
May 12, 2020 10.46 10.65 9.978 9.992 353,638 -0.44(-4.24%)
May 11, 2020 9.472 10.75 9.472 10.43 403,160 +0.98(+10.32%)
May 08, 2020 9.286 9.543 9.251 9.457 134,839 +0.36(+4.00%)
May 07, 2020 9.244 9.322 8.912 9.094 121,315 +0.06(+0.63%)
May 06, 2020 8.674 9.244 8.574 9.037 165,503 +0.38(+4.36%)
May 05, 2020 9.450 9.490 8.559 8.659 196,525 -0.64(-6.90%)
May 04, 2020 9.087 9.351 9.087 9.301 85,844 +0.05(+0.54%)
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.