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

Haverty Furniture Companies (NY: HVT )

28.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 28, 2004 8.777 8.845 8.422 8.422 155,449 -0.36(-4.05%)
May 27, 2004 8.677 8.912 8.629 8.777 77,099 +0.14(+1.61%)
May 26, 2004 8.542 8.667 8.470 8.638 95,436 +0.10(+1.18%)
May 25, 2004 8.595 8.638 8.398 8.537 275,474 -0.06(-0.67%)
May 24, 2004 8.437 8.869 8.437 8.595 124,817 +0.16(+1.88%)
May 21, 2004 8.422 8.533 8.278 8.437 138,362 +0.01(+0.17%)
May 20, 2004 8.230 8.432 8.182 8.422 153,782 +0.19(+2.27%)
May 19, 2004 8.398 8.456 8.230 8.235 141,071 -0.09(-1.04%)
May 18, 2004 8.206 8.470 8.197 8.321 110,231 +0.12(+1.40%)
May 17, 2004 8.441 8.441 8.182 8.206 235,674 -0.24(-2.79%)
May 14, 2004 8.398 8.552 8.336 8.441 166,076 +0.09(+1.03%)
May 13, 2004 8.470 8.470 8.211 8.355 207,960 -0.12(-1.36%)
May 12, 2004 8.326 8.475 8.182 8.470 246,718 +0.07(+0.80%)
May 11, 2004 8.254 8.432 8.254 8.403 201,917 +0.19(+2.34%)
May 10, 2004 8.168 8.360 8.038 8.211 290,894 -0.03(-0.35%)
May 07, 2004 8.254 8.638 8.163 8.240 334,028 -0.01(-0.17%)
May 06, 2004 8.566 8.590 8.192 8.254 325,067 -0.35(-4.02%)
May 05, 2004 8.533 8.686 8.533 8.600 169,410 +0.10(+1.13%)
May 04, 2004 8.638 8.686 8.441 8.504 218,587 -0.08(-0.89%)
May 03, 2004 8.638 8.729 8.504 8.581 366,743 -0.09(-1.05%)
Apr 30, 2004 8.566 8.744 8.537 8.672 235,257 +0.11(+1.23%)
Apr 29, 2004 8.974 9.022 8.432 8.566 649,302 -0.57(-6.25%)
Apr 28, 2004 9.382 9.478 9.099 9.137 247,760 -0.24(-2.61%)
Apr 27, 2004 9.430 9.464 9.272 9.382 328,193 -0.10(-1.01%)
Apr 26, 2004 9.502 9.574 9.339 9.478 436,341 +0.00(+0.00%)
Apr 23, 2004 9.790 9.833 9.420 9.478 199,624 -0.36(-3.66%)
Apr 22, 2004 9.598 9.838 9.588 9.838 231,089 +0.20(+2.09%)
Apr 21, 2004 9.603 9.641 9.416 9.636 108,564 +0.11(+1.11%)
Apr 20, 2004 9.723 9.766 9.531 9.531 101,479 -0.14(-1.49%)
Apr 19, 2004 9.646 9.747 9.502 9.675 140,445 +0.08(+0.80%)
Apr 16, 2004 9.622 9.656 9.502 9.598 211,919 +0.02(+0.25%)
Apr 15, 2004 9.560 9.699 9.473 9.574 111,898 +0.14(+1.53%)
Apr 14, 2004 9.555 9.641 9.262 9.430 228,380 -0.12(-1.31%)
Apr 13, 2004 9.862 9.886 9.550 9.555 133,569 -0.28(-2.88%)
Apr 12, 2004 10.03 10.04 9.819 9.838 154,407 -0.18(-1.77%)
Apr 08, 2004 10.30 10.32 10.02 10.02 358,199 -0.28(-2.75%)
Apr 07, 2004 10.32 10.38 10.06 10.30 95,436 +0.06(+0.56%)
Apr 06, 2004 10.16 10.31 10.13 10.24 91,060 +0.08(+0.76%)
Apr 05, 2004 10.27 10.32 10.09 10.16 235,465 -0.08(-0.80%)
Apr 02, 2004 10.27 10.37 10.25 10.25 162,742 +0.07(+0.66%)
Apr 01, 2004 10.22 10.38 10.16 10.18 134,194 -0.03(-0.33%)
Mar 31, 2004 10.55 10.58 10.21 10.21 118,983 -0.34(-3.23%)
Mar 30, 2004 10.44 10.56 10.33 10.55 81,683 +0.12(+1.10%)
Mar 29, 2004 10.11 10.44 10.10 10.44 163,784 +0.36(+3.57%)
Mar 26, 2004 10.11 10.11 9.982 10.08 108,355 -0.03(-0.28%)
Mar 25, 2004 9.795 10.11 9.718 10.11 79,391 +0.31(+3.18%)
Mar 24, 2004 9.987 9.987 9.656 9.795 114,815 -0.19(-1.87%)
Mar 23, 2004 9.982 10.17 9.886 9.982 107,522 +0.08(+0.82%)
Mar 22, 2004 10.08 10.11 9.891 9.900 121,483 -0.13(-1.29%)
Mar 19, 2004 10.32 10.32 9.886 10.03 131,485 -0.29(-2.79%)
Mar 18, 2004 10.32 10.45 9.992 10.32 108,772 -0.03(-0.28%)
Mar 17, 2004 10.32 10.54 10.26 10.35 96,895 +0.12(+1.22%)
Mar 16, 2004 10.61 10.61 10.05 10.22 156,282 -0.40(-3.75%)
Mar 15, 2004 10.89 10.89 10.62 10.62 160,241 -0.37(-3.36%)
Mar 12, 2004 10.71 11.07 10.71 10.99 225,880 +0.28(+2.60%)
Mar 11, 2004 10.20 11.03 10.16 10.71 329,235 +0.54(+5.33%)
Mar 10, 2004 10.65 10.65 10.17 10.17 145,863 -0.53(-4.98%)
Mar 09, 2004 10.92 10.92 10.54 10.70 153,990 -0.24(-2.19%)
Mar 08, 2004 11.18 11.18 10.85 10.94 209,210 -0.31(-2.77%)
Mar 05, 2004 10.55 11.51 10.51 11.25 491,977 +0.71(+6.69%)
Mar 04, 2004 10.15 10.65 10.13 10.55 148,989 +0.48(+4.77%)
Mar 03, 2004 10.37 10.37 10.01 10.07 241,508 -0.30(-2.87%)
Mar 02, 2004 10.56 10.67 10.34 10.37 193,582 -0.23(-2.17%)
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.