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 (%)
Aug 31, 2012 6.436 6.476 6.397 6.446 66,230 +0.06(+0.93%)
Aug 30, 2012 6.357 6.446 6.283 6.387 52,231 +0.00(+0.08%)
Aug 29, 2012 6.392 6.448 6.293 6.382 124,218 +0.12(+1.89%)
Aug 27, 2012 6.308 6.308 6.150 6.264 58,067 +0.00(+0.08%)
Aug 24, 2012 6.086 6.338 6.086 6.259 59,789 +0.15(+2.42%)
Aug 23, 2012 6.042 6.244 5.958 6.111 81,291 +0.06(+0.98%)
Aug 22, 2012 5.988 6.224 5.988 6.052 161,627 +0.08(+1.40%)
Aug 21, 2012 6.101 6.214 5.963 5.968 125,127 -0.10(-1.70%)
Aug 20, 2012 6.140 6.140 5.939 6.071 71,222 -0.07(-1.20%)
Aug 17, 2012 5.929 6.145 5.890 6.145 91,830 +0.19(+3.22%)
Aug 16, 2012 5.821 5.958 5.801 5.953 55,320 +0.14(+2.36%)
Aug 15, 2012 5.654 5.845 5.654 5.816 75,599 +0.12(+2.16%)
Aug 14, 2012 5.845 5.850 5.654 5.693 80,702 -0.10(-1.70%)
Aug 13, 2012 5.816 5.919 5.644 5.791 51,120 -0.01(-0.17%)
Aug 10, 2012 5.811 5.860 5.767 5.801 71,985 -0.01(-0.17%)
Aug 09, 2012 5.870 5.958 5.772 5.811 71,045 -0.06(-1.00%)
Aug 08, 2012 5.845 5.968 5.728 5.870 162,425 +0.00(+0.00%)
Aug 07, 2012 5.718 5.939 5.718 5.870 51,538 +0.19(+3.28%)
Aug 06, 2012 5.895 5.904 5.669 5.683 60,562 -0.22(-3.74%)
Aug 03, 2012 5.688 5.936 5.634 5.904 150,579 +0.36(+6.47%)
Aug 02, 2012 5.551 5.659 5.477 5.546 95,993 +0.26(+4.83%)
Aug 01, 2012 5.595 5.690 5.290 5.290 123,014 -0.25(-4.52%)
Jul 31, 2012 5.723 5.767 5.497 5.541 59,200 -0.18(-3.18%)
Jul 30, 2012 5.713 5.811 5.683 5.723 21,968 +0.00(+0.09%)
Jul 27, 2012 5.472 5.777 5.463 5.718 72,128 +0.30(+5.53%)
Jul 26, 2012 5.565 5.585 5.398 5.418 27,863 -0.05(-0.90%)
Jul 25, 2012 5.433 5.516 5.330 5.467 45,465 +0.09(+1.64%)
Jul 24, 2012 5.683 5.683 5.330 5.379 46,395 -0.25(-4.45%)
Jul 23, 2012 5.673 5.718 5.619 5.629 40,060 -0.16(-2.80%)
Jul 20, 2012 5.767 5.836 5.669 5.791 78,481 -0.00(-0.08%)
Jul 19, 2012 5.855 5.885 5.782 5.796 42,047 -0.05(-0.92%)
Jul 18, 2012 5.855 5.880 5.791 5.850 61,511 +0.00(+0.08%)
Jul 17, 2012 5.850 5.895 5.786 5.845 38,429 +0.03(+0.59%)
Jul 16, 2012 5.895 5.895 5.786 5.811 48,097 -0.10(-1.74%)
Jul 13, 2012 5.924 5.961 5.801 5.914 66,916 +0.04(+0.67%)
Jul 12, 2012 5.811 5.944 5.779 5.875 114,977 +0.04(+0.67%)
Jul 11, 2012 5.895 5.953 5.791 5.836 74,141 -0.07(-1.25%)
Jul 10, 2012 6.042 6.086 5.811 5.909 69,913 -0.10(-1.64%)
Jul 09, 2012 5.875 6.130 5.867 6.007 183,671 +0.12(+2.09%)
Jul 06, 2012 5.845 5.919 5.772 5.885 47,818 -0.00(-0.08%)
Jul 05, 2012 5.895 5.904 5.806 5.890 75,312 -0.00(-0.08%)
Jul 03, 2012 5.732 5.909 5.713 5.895 70,464 +0.09(+1.61%)
Jul 02, 2012 5.546 5.811 5.487 5.801 71,397 +0.31(+5.73%)
Jun 29, 2012 5.423 5.629 5.414 5.487 159,600 +0.20(+3.81%)
Jun 28, 2012 5.551 5.619 5.192 5.285 57,167 -0.33(-5.94%)
Jun 27, 2012 5.615 5.723 5.536 5.619 96,372 +0.05(+0.97%)
Jun 26, 2012 5.452 5.610 5.398 5.565 40,870 +0.15(+2.72%)
Jun 25, 2012 5.398 5.560 5.310 5.418 42,358 -0.06(-1.08%)
Jun 22, 2012 5.443 5.516 5.428 5.477 241,508 +0.08(+1.55%)
Jun 21, 2012 5.497 5.497 5.349 5.393 147,890 -0.09(-1.70%)
Jun 20, 2012 5.762 5.762 5.403 5.487 62,659 -0.30(-5.18%)
Jun 19, 2012 5.536 5.821 5.472 5.786 86,586 +0.29(+5.27%)
Jun 18, 2012 5.521 5.578 5.423 5.497 80,399 -0.10(-1.76%)
Jun 15, 2012 5.305 5.600 5.202 5.595 155,160 +0.27(+4.98%)
Jun 14, 2012 5.256 5.452 5.158 5.330 87,781 +0.14(+2.65%)
Jun 13, 2012 5.393 5.460 5.133 5.192 93,758 -0.19(-3.47%)
Jun 12, 2012 5.138 5.392 5.138 5.379 79,634 +0.24(+4.68%)
Jun 11, 2012 5.443 5.443 5.104 5.138 88,296 -0.26(-4.74%)
Jun 08, 2012 5.408 5.472 5.310 5.393 125,360 -0.03(-0.63%)
Jun 07, 2012 5.605 5.605 5.418 5.428 94,084 -0.08(-1.52%)
Jun 06, 2012 5.713 5.713 5.428 5.511 112,609 -0.18(-3.19%)
Jun 05, 2012 5.708 5.772 5.565 5.693 51,334 -0.07(-1.28%)
Jun 04, 2012 5.742 5.806 5.624 5.767 65,798 +0.02(+0.43%)
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.