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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2002 8.757 8.922 8.742 8.844 105,741 +0.40(+4.77%)
May 28, 2002 8.539 8.660 8.277 8.442 206,741 +0.05(+0.58%)
May 27, 2002 8.563 8.708 8.393 8.393 119,345 +0.00(+0.00%)
May 24, 2002 8.563 8.708 8.393 8.393 119,345 -0.17(-1.98%)
May 23, 2002 8.733 8.757 8.369 8.563 117,283 -0.15(-1.67%)
May 22, 2002 8.815 8.844 8.708 8.708 94,610 -0.09(-0.99%)
May 21, 2002 8.796 8.854 8.781 8.796 98,114 +0.01(+0.17%)
May 20, 2002 8.752 8.951 8.752 8.781 153,973 +0.02(+0.28%)
May 17, 2002 8.660 8.830 8.660 8.757 90,900 +0.10(+1.18%)
May 16, 2002 8.718 8.723 8.611 8.655 143,873 -0.07(-0.83%)
May 15, 2002 8.723 8.781 8.587 8.728 75,647 -0.00(-0.06%)
May 14, 2002 8.733 8.805 8.597 8.733 127,590 -0.02(-0.28%)
May 13, 2002 8.577 8.815 8.563 8.757 62,867 +0.17(+1.98%)
May 10, 2002 8.941 8.946 8.500 8.587 94,404 -0.36(-4.07%)
May 09, 2002 9.218 9.291 8.951 8.951 250,439 -0.24(-2.64%)
May 08, 2002 9.334 9.402 9.140 9.194 68,845 -0.12(-1.25%)
May 07, 2002 9.194 9.363 9.194 9.310 77,502 +0.14(+1.48%)
May 06, 2002 9.179 9.305 9.169 9.174 79,975 -0.04(-0.47%)
May 03, 2002 9.305 9.305 9.160 9.218 80,387 -0.09(-0.94%)
May 02, 2002 9.266 9.436 9.218 9.305 69,051 +0.05(+0.52%)
May 01, 2002 9.169 9.339 9.160 9.257 213,955 +0.09(+0.95%)
Apr 30, 2002 9.038 9.169 8.796 9.169 5,029,401 +0.09(+0.96%)
Apr 29, 2002 9.053 9.121 8.999 9.082 167,577 +0.06(+0.65%)
Apr 26, 2002 8.951 9.043 8.951 9.024 36,483 +0.04(+0.43%)
Apr 25, 2002 8.951 9.067 8.902 8.985 185,716 +0.03(+0.38%)
Apr 24, 2002 9.315 9.412 8.902 8.951 514,483 -0.34(-3.71%)
Apr 23, 2002 9.315 9.388 9.281 9.295 177,471 +0.03(+0.31%)
Apr 22, 2002 9.242 9.325 9.237 9.266 406,474 +0.02(+0.21%)
Apr 19, 2002 9.460 9.470 9.247 9.247 157,271 -0.21(-2.26%)
Apr 18, 2002 9.509 9.509 9.354 9.460 180,975 -0.01(-0.10%)
Apr 17, 2002 9.363 9.485 9.291 9.470 100,381 +0.13(+1.40%)
Apr 16, 2002 9.300 9.339 9.218 9.339 114,604 +0.04(+0.42%)
Apr 15, 2002 9.291 9.378 9.072 9.300 170,669 +0.01(+0.10%)
Apr 12, 2002 9.072 9.291 9.072 9.291 146,141 +0.26(+2.85%)
Apr 11, 2002 9.072 9.179 9.004 9.033 84,716 -0.04(-0.43%)
Apr 10, 2002 9.388 9.460 9.024 9.072 525,201 -0.14(-1.48%)
Apr 09, 2002 9.218 9.305 9.160 9.208 189,014 +0.14(+1.50%)
Apr 08, 2002 8.723 9.082 8.708 9.072 103,885 +0.36(+4.18%)
Apr 05, 2002 8.621 8.854 8.621 8.708 100,175 +0.08(+0.96%)
Apr 04, 2002 8.466 8.626 8.466 8.626 113,161 +0.18(+2.18%)
Apr 03, 2002 8.495 8.509 8.408 8.442 103,885 -0.05(-0.57%)
Apr 02, 2002 8.369 8.539 8.320 8.490 279,708 +0.07(+0.86%)
Apr 01, 2002 8.349 8.442 8.184 8.417 368,135 +0.07(+0.81%)
Mar 29, 2002 8.311 8.563 8.311 8.349 403,794 +0.00(+0.00%)
Mar 28, 2002 8.311 8.563 8.311 8.349 403,794 +0.06(+0.70%)
Mar 27, 2002 8.388 8.393 8.199 8.291 599,405 -0.10(-1.21%)
Mar 26, 2002 8.248 8.665 8.248 8.393 341,339 +0.14(+1.70%)
Mar 25, 2002 8.708 8.708 8.102 8.252 715,040 -0.50(-5.76%)
Mar 22, 2002 8.733 8.781 8.631 8.757 305,680 +0.02(+0.28%)
Mar 21, 2002 9.412 9.412 8.694 8.733 300,321 -0.63(-6.74%)
Mar 20, 2002 9.266 9.412 9.208 9.363 68,432 +0.14(+1.47%)
Mar 19, 2002 9.397 9.412 9.213 9.227 87,602 -0.16(-1.71%)
Mar 18, 2002 9.412 9.446 9.378 9.388 54,210 -0.02(-0.26%)
Mar 15, 2002 9.218 9.509 9.194 9.412 241,782 -0.13(-1.37%)
Mar 14, 2002 9.698 9.698 9.538 9.543 75,441 -0.15(-1.50%)
Mar 13, 2002 9.776 9.800 9.679 9.688 308,772 -0.08(-0.84%)
Mar 12, 2002 9.999 9.999 9.679 9.771 179,533 -0.28(-2.75%)
Mar 11, 2002 9.751 10.05 9.703 10.05 156,447 +0.27(+2.78%)
Mar 08, 2002 9.489 9.776 9.407 9.776 178,708 +0.29(+3.07%)
Mar 07, 2002 9.504 9.562 9.460 9.485 152,531 +0.03(+0.31%)
Mar 06, 2002 9.751 9.936 9.397 9.456 176,853 -0.30(-3.03%)
Mar 05, 2002 10.12 10.12 9.751 9.751 123,673 -0.42(-4.10%)
Mar 04, 2002 9.800 10.41 9.727 10.17 154,180 +0.42(+4.28%)
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.