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 24, 2011 5.271 5.281 5.092 5.145 158,678 -0.11(-2.03%)
May 23, 2011 5.179 5.334 5.141 5.252 44,594 -0.06(-1.09%)
May 20, 2011 5.392 5.417 5.233 5.310 84,696 -0.13(-2.40%)
May 19, 2011 5.460 5.460 5.373 5.441 66,960 +0.01(+0.27%)
May 18, 2011 5.373 5.552 5.363 5.426 137,544 +0.04(+0.81%)
May 17, 2011 5.528 5.543 5.310 5.383 107,137 -0.18(-3.22%)
May 16, 2011 5.683 5.751 5.533 5.562 61,874 -0.18(-3.20%)
May 13, 2011 5.766 5.804 5.562 5.746 49,172 +0.00(+0.08%)
May 12, 2011 5.707 5.838 5.688 5.741 30,210 -0.00(-0.08%)
May 11, 2011 5.911 5.969 5.732 5.746 56,237 -0.18(-3.10%)
May 10, 2011 5.882 5.959 5.761 5.930 100,549 +0.09(+1.58%)
May 09, 2011 5.785 5.959 5.722 5.838 85,965 +0.03(+0.50%)
May 06, 2011 5.935 6.124 5.751 5.809 76,524 -0.02(-0.42%)
May 05, 2011 5.736 5.993 5.630 5.833 99,668 +0.06(+1.09%)
May 04, 2011 5.825 5.945 5.761 5.770 67,496 -0.06(-1.00%)
May 03, 2011 5.945 6.105 5.785 5.829 179,629 -0.12(-2.04%)
May 02, 2011 5.979 5.998 5.945 5.950 95,759 -0.40(-6.26%)
Apr 29, 2011 6.308 6.424 6.221 6.347 84,054 +0.04(+0.69%)
Apr 28, 2011 6.231 6.308 6.163 6.303 24,652 +0.07(+1.17%)
Apr 27, 2011 6.260 6.279 6.134 6.231 28,020 +0.01(+0.16%)
Apr 26, 2011 6.076 6.352 6.076 6.221 115,852 +0.15(+2.47%)
Apr 25, 2011 6.071 6.129 6.008 6.071 35,269 +0.06(+1.05%)
Apr 21, 2011 6.148 6.168 5.959 6.008 29,418 -0.07(-1.12%)
Apr 20, 2011 5.925 6.139 5.887 6.076 84,064 +0.28(+4.76%)
Apr 19, 2011 5.935 5.935 5.727 5.799 39,281 -0.10(-1.64%)
Apr 18, 2011 5.921 6.017 5.829 5.896 112,888 -0.15(-2.48%)
Apr 15, 2011 5.862 6.061 5.795 6.047 86,737 +0.17(+2.89%)
Apr 14, 2011 5.766 5.954 5.732 5.877 48,813 +0.07(+1.25%)
Apr 13, 2011 5.906 6.017 5.761 5.804 181,252 -0.03(-0.58%)
Apr 12, 2011 5.867 6.114 5.838 5.838 109,905 -0.05(-0.90%)
Apr 11, 2011 6.022 6.250 5.877 5.891 95,992 -0.11(-1.86%)
Apr 08, 2011 6.391 6.391 5.979 6.003 136,110 -0.32(-5.13%)
Apr 07, 2011 6.531 6.667 6.313 6.328 54,142 -0.21(-3.26%)
Apr 06, 2011 6.541 6.618 6.536 6.541 130,605 +0.02(+0.37%)
Apr 05, 2011 6.439 6.579 6.439 6.516 59,375 +0.00(+0.07%)
Apr 04, 2011 6.613 6.613 6.424 6.512 86,254 -0.01(-0.22%)
Apr 01, 2011 6.463 6.579 6.376 6.526 73,092 +0.10(+1.58%)
Mar 31, 2011 6.357 6.439 6.255 6.424 69,839 +0.08(+1.30%)
Mar 30, 2011 6.342 6.342 6.342 6.342 65,420 +0.03(+0.46%)
Mar 29, 2011 6.240 6.434 6.109 6.313 77,823 +0.10(+1.64%)
Mar 28, 2011 6.279 6.434 6.206 6.211 114,547 -0.02(-0.39%)
Mar 25, 2011 6.235 6.429 6.085 6.235 79,494 +0.06(+1.02%)
Mar 24, 2011 6.168 6.245 6.139 6.172 50,233 +0.08(+1.27%)
Mar 23, 2011 6.013 6.143 5.799 6.095 122,972 +0.08(+1.37%)
Mar 22, 2011 6.206 6.206 5.935 6.013 89,274 -0.15(-2.44%)
Mar 21, 2011 6.066 6.202 6.017 6.163 135,226 +0.43(+7.52%)
Mar 18, 2011 5.538 5.736 5.446 5.732 351,061 +0.30(+5.44%)
Mar 17, 2011 5.707 5.707 5.412 5.436 62,161 -0.04(-0.80%)
Mar 16, 2011 5.625 5.664 5.455 5.480 94,766 -0.18(-3.25%)
Mar 15, 2011 5.659 5.804 5.615 5.664 66,933 -0.14(-2.42%)
Mar 14, 2011 5.722 5.853 5.722 5.804 68,574 +0.02(+0.34%)
Mar 11, 2011 5.906 5.906 5.770 5.785 72,037 -0.15(-2.45%)
Mar 10, 2011 6.042 6.090 5.896 5.930 124,634 -0.18(-3.01%)
Mar 09, 2011 6.105 6.211 6.076 6.114 45,531 +0.02(+0.32%)
Mar 08, 2011 5.891 6.269 5.814 6.095 89,135 +0.26(+4.40%)
Mar 07, 2011 6.013 6.022 5.814 5.838 74,813 -0.18(-2.98%)
Mar 04, 2011 6.047 6.105 5.814 6.017 85,645 -0.04(-0.72%)
Mar 03, 2011 5.916 6.158 5.916 6.061 141,842 +0.19(+3.30%)
Mar 02, 2011 6.080 6.080 5.780 5.867 139,967 -0.24(-3.96%)
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.