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 -0.19 (-0.67%)
Official Closing 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 30, 2008 5.101 5.111 4.933 5.049 261,477 -0.06(-1.13%)
May 29, 2008 4.972 5.130 4.933 5.106 382,042 +0.14(+2.80%)
May 28, 2008 4.933 4.996 4.909 4.967 381,850 +0.04(+0.88%)
May 27, 2008 4.799 4.943 4.770 4.924 293,661 +0.09(+1.89%)
May 26, 2008 4.756 4.876 4.679 4.833 0 +0.00(+0.00%)
May 23, 2008 4.756 4.876 4.679 4.833 211,027 +0.05(+1.00%)
May 22, 2008 4.722 4.799 4.722 4.785 228,153 +0.07(+1.42%)
May 21, 2008 4.506 4.833 4.506 4.717 346,914 +0.24(+5.25%)
May 20, 2008 4.545 4.559 4.381 4.482 242,325 -0.09(-1.99%)
May 19, 2008 4.722 4.799 4.549 4.573 272,967 -0.14(-2.95%)
May 16, 2008 4.732 4.775 4.593 4.713 392,596 -0.02(-0.51%)
May 15, 2008 4.573 4.799 4.468 4.737 239,820 +0.14(+3.13%)
May 14, 2008 4.650 4.775 4.588 4.593 214,267 -0.06(-1.34%)
May 13, 2008 4.621 4.727 4.511 4.655 254,215 +0.04(+0.94%)
May 12, 2008 4.228 4.665 4.194 4.612 345,653 +0.39(+9.20%)
May 09, 2008 4.233 4.333 4.204 4.223 87,518 -0.04(-1.01%)
May 08, 2008 4.405 4.425 4.257 4.266 196,724 -0.16(-3.58%)
May 07, 2008 4.717 4.717 4.377 4.425 270,327 -0.29(-6.21%)
May 06, 2008 4.564 4.895 4.564 4.717 401,677 +0.12(+2.61%)
May 05, 2008 4.569 4.693 4.540 4.597 248,781 +0.02(+0.52%)
May 02, 2008 4.588 4.684 4.429 4.573 449,343 +0.02(+0.53%)
May 01, 2008 4.583 4.895 4.511 4.549 866,230 +0.17(+3.83%)
Apr 30, 2008 4.468 4.506 4.338 4.381 202,267 -0.07(-1.51%)
Apr 29, 2008 4.487 4.521 4.381 4.449 83,702 -0.04(-0.86%)
Apr 28, 2008 4.439 4.554 4.362 4.487 80,787 +0.03(+0.75%)
Apr 25, 2008 4.434 4.501 4.286 4.453 121,956 +0.02(+0.43%)
Apr 24, 2008 4.439 4.473 4.290 4.434 400,539 +0.04(+0.98%)
Apr 23, 2008 4.324 4.449 4.262 4.391 182,513 +0.08(+1.89%)
Apr 22, 2008 4.372 4.401 4.209 4.309 258,703 -0.09(-1.97%)
Apr 21, 2008 4.343 4.429 4.333 4.396 173,786 +0.01(+0.22%)
Apr 18, 2008 4.405 4.449 4.324 4.386 279,220 -0.00(-0.11%)
Apr 17, 2008 4.420 4.429 4.314 4.391 272,823 -0.04(-0.87%)
Apr 16, 2008 4.391 4.453 4.372 4.429 219,916 +0.07(+1.65%)
Apr 15, 2008 4.477 4.477 4.348 4.357 267,743 -0.11(-2.47%)
Apr 14, 2008 4.458 4.511 4.444 4.468 184,155 +0.00(+0.11%)
Apr 11, 2008 4.482 4.554 4.449 4.463 268,651 -0.08(-1.80%)
Apr 10, 2008 4.540 4.761 4.521 4.545 440,091 -0.00(-0.11%)
Apr 09, 2008 4.737 4.737 4.525 4.549 225,672 -0.20(-4.15%)
Apr 08, 2008 4.684 4.785 4.621 4.746 180,245 +0.03(+0.61%)
Apr 07, 2008 4.933 4.933 4.645 4.717 322,150 -0.19(-3.91%)
Apr 04, 2008 5.092 5.365 4.746 4.909 461,762 -0.25(-4.84%)
Apr 03, 2008 5.303 5.322 4.948 5.159 231,506 -0.20(-3.76%)
Apr 02, 2008 5.260 5.375 5.097 5.360 354,240 +0.08(+1.55%)
Apr 01, 2008 5.154 5.288 5.149 5.279 332,777 +0.17(+3.38%)
Mar 31, 2008 5.058 5.231 5.053 5.106 355,136 +0.03(+0.66%)
Mar 28, 2008 4.962 5.193 4.900 5.073 343,907 +0.10(+1.93%)
Mar 27, 2008 5.293 5.293 4.953 4.977 200,250 -0.30(-5.73%)
Mar 26, 2008 5.274 5.279 5.097 5.279 302,563 +0.00(+0.00%)
Mar 25, 2008 5.288 5.351 5.010 5.279 354,865 -0.08(-1.43%)
Mar 24, 2008 4.890 5.356 4.780 5.356 494,978 +0.56(+11.71%)
Mar 21, 2008 4.761 4.929 4.727 4.794 957,699 +0.00(+0.00%)
Mar 20, 2008 4.761 4.929 4.727 4.794 957,699 +0.05(+1.01%)
Mar 19, 2008 4.905 4.905 4.746 4.746 193,165 -0.07(-1.49%)
Mar 18, 2008 4.645 4.871 4.626 4.818 414,878 +0.29(+6.47%)
Mar 17, 2008 4.372 4.669 4.324 4.525 192,748 +0.03(+0.75%)
Mar 14, 2008 4.655 4.689 4.444 4.492 398,208 -0.12(-2.70%)
Mar 13, 2008 4.449 4.775 4.386 4.617 630,339 +0.10(+2.12%)
Mar 12, 2008 4.837 4.919 4.453 4.521 405,365 -0.24(-4.94%)
Mar 11, 2008 4.655 4.871 4.631 4.756 357,574 +0.21(+4.54%)
Mar 10, 2008 4.477 4.655 4.420 4.549 399,458 +0.12(+2.60%)
Mar 07, 2008 4.362 4.617 4.338 4.434 269,431 +0.03(+0.65%)
Mar 06, 2008 4.617 4.645 4.276 4.405 463,221 -0.23(-4.97%)
Mar 05, 2008 4.612 4.674 4.482 4.636 387,789 +0.04(+0.84%)
Mar 04, 2008 4.497 4.684 4.453 4.597 292,977 +0.05(+1.05%)
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.