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 28, 2010 7.864 7.952 7.743 7.864 103,752 -0.07(-0.86%)
May 27, 2010 7.937 8.005 7.821 7.932 178,865 +0.18(+2.32%)
May 26, 2010 7.753 8.000 7.704 7.753 1,323 -0.04(-0.56%)
May 25, 2010 7.641 7.811 7.617 7.796 167,009 +0.02(+0.25%)
May 24, 2010 7.855 7.888 7.738 7.777 234,559 -0.12(-1.54%)
May 21, 2010 7.694 8.058 7.665 7.898 329,091 +0.08(+1.06%)
May 20, 2010 7.888 7.956 7.782 7.816 322,854 -0.29(-3.53%)
May 19, 2010 8.121 8.248 8.044 8.102 275,196 -0.03(-0.42%)
May 18, 2010 8.330 8.437 8.034 8.136 205,067 -0.20(-2.39%)
May 17, 2010 8.083 8.369 7.976 8.335 251,573 +0.27(+3.31%)
May 14, 2010 8.068 8.170 7.855 8.068 271,163 -0.18(-2.18%)
May 13, 2010 8.320 8.539 8.155 8.248 249,680 -0.28(-3.24%)
May 12, 2010 8.126 8.539 8.073 8.524 249,163 +0.41(+5.08%)
May 11, 2010 8.010 8.146 8.010 8.112 237,548 +0.01(+0.12%)
May 10, 2010 7.956 8.126 7.932 8.102 317,988 +0.54(+7.12%)
May 07, 2010 7.636 7.942 7.520 7.563 322,423 -0.06(-0.83%)
May 06, 2010 7.690 8.214 7.083 7.627 355,898 -0.14(-1.81%)
May 05, 2010 8.019 8.073 7.757 7.767 191,428 -0.30(-3.73%)
May 04, 2010 8.107 8.121 7.988 8.068 256,443 -0.11(-1.36%)
May 03, 2010 7.922 8.194 7.922 8.180 144,314 +0.27(+3.44%)
Apr 30, 2010 8.325 8.325 7.898 7.908 194,961 -0.44(-5.23%)
Apr 29, 2010 8.296 8.369 8.155 8.345 177,527 +0.08(+0.94%)
Apr 28, 2010 8.340 8.408 8.248 8.267 72,837 -0.00(-0.06%)
Apr 27, 2010 8.645 8.645 8.233 8.272 154,105 -0.38(-4.37%)
Apr 26, 2010 8.650 8.733 8.534 8.650 222,777 +0.02(+0.28%)
Apr 23, 2010 8.626 8.694 8.573 8.626 111,252 +0.03(+0.34%)
Apr 22, 2010 8.534 8.611 8.422 8.597 131,795 +0.01(+0.17%)
Apr 21, 2010 8.427 8.597 8.281 8.582 120,697 +0.16(+1.84%)
Apr 20, 2010 8.733 8.733 8.340 8.427 203,849 -0.31(-3.50%)
Apr 19, 2010 8.315 8.733 8.315 8.733 273,667 +0.36(+4.35%)
Apr 16, 2010 8.723 8.723 8.349 8.369 273,038 -0.37(-4.27%)
Apr 15, 2010 8.582 8.810 8.529 8.742 354,088 +0.07(+0.84%)
Apr 14, 2010 8.248 8.694 8.170 8.670 373,612 +0.43(+5.24%)
Apr 13, 2010 8.248 8.349 8.141 8.238 153,893 -0.01(-0.12%)
Apr 12, 2010 8.199 8.248 8.078 8.248 147,126 +0.08(+0.95%)
Apr 09, 2010 8.068 8.209 7.971 8.170 120,155 +0.08(+0.96%)
Apr 08, 2010 8.136 8.189 7.908 8.092 94,058 -0.06(-0.77%)
Apr 07, 2010 8.083 8.214 7.981 8.155 139,029 +0.04(+0.48%)
Apr 06, 2010 8.102 8.155 8.044 8.117 76,966 -0.07(-0.83%)
Apr 05, 2010 8.078 8.184 7.971 8.184 111,471 +0.11(+1.32%)
Apr 01, 2010 7.932 8.078 8.078 8.078 222,612 +0.16(+2.02%)
Mar 31, 2010 8.010 8.121 7.898 7.918 168,056 -0.11(-1.39%)
Mar 30, 2010 7.898 8.092 7.898 8.029 209,853 +0.18(+2.29%)
Mar 29, 2010 7.908 8.058 7.811 7.850 142,585 -0.06(-0.80%)
Mar 26, 2010 8.039 8.165 7.874 7.913 238,976 -0.13(-1.63%)
Mar 25, 2010 8.083 8.243 8.015 8.044 151,465 +0.02(+0.30%)
Mar 24, 2010 7.966 8.136 7.884 8.019 381,700 +0.05(+0.67%)
Mar 23, 2010 7.869 8.039 7.811 7.966 341,312 +0.08(+1.05%)
Mar 22, 2010 7.791 7.932 7.738 7.884 233,852 +0.00(+0.00%)
Mar 19, 2010 7.855 7.893 7.762 7.884 325,717 +0.02(+0.31%)
Mar 18, 2010 7.855 7.898 7.744 7.859 208,767 -0.03(-0.43%)
Mar 17, 2010 7.893 8.005 7.830 7.893 277,802 -0.01(-0.18%)
Mar 16, 2010 7.879 7.908 7.850 7.908 236,311 +0.02(+0.31%)
Mar 15, 2010 7.855 7.884 7.855 7.884 169,717 +0.02(+0.25%)
Mar 12, 2010 7.884 7.884 7.782 7.864 154,144 -0.02(-0.25%)
Mar 11, 2010 7.801 7.884 7.709 7.884 127,713 +0.01(+0.12%)
Mar 10, 2010 7.690 7.890 7.641 7.874 221,771 +0.20(+2.59%)
Mar 09, 2010 7.660 7.762 7.612 7.675 227,401 +0.01(+0.19%)
Mar 08, 2010 7.840 7.840 7.612 7.660 197,803 -0.20(-2.53%)
Mar 05, 2010 7.670 7.864 7.597 7.859 214,394 +0.15(+1.89%)
Mar 04, 2010 7.690 7.733 7.612 7.714 208,691 +0.00(+0.00%)
Mar 03, 2010 7.748 7.879 7.559 7.714 261,930 -0.05(-0.63%)
Mar 02, 2010 7.365 8.044 7.059 7.762 1,234,522 +1.22(+18.61%)
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.