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

Haverty Furniture Companies (NY: HVT )

27.31 +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 8.495 8.655 8.481 8.580 108,998 +0.39(+4.77%)
May 28, 2002 8.283 8.401 8.029 8.189 213,109 +0.05(+0.58%)
May 27, 2002 8.307 8.448 8.142 8.142 123,021 +0.00(+0.00%)
May 24, 2002 8.307 8.448 8.142 8.142 123,021 -0.16(-1.98%)
May 23, 2002 8.472 8.495 8.119 8.307 120,896 -0.14(-1.67%)
May 22, 2002 8.552 8.580 8.448 8.448 97,524 -0.08(-0.99%)
May 21, 2002 8.533 8.589 8.519 8.533 101,136 +0.01(+0.17%)
May 20, 2002 8.491 8.683 8.491 8.519 158,716 +0.02(+0.28%)
May 17, 2002 8.401 8.566 8.401 8.495 93,700 +0.10(+1.18%)
May 16, 2002 8.458 8.462 8.354 8.396 148,305 -0.07(-0.83%)
May 15, 2002 8.462 8.519 8.330 8.467 77,977 -0.00(-0.06%)
May 14, 2002 8.472 8.542 8.340 8.472 131,520 -0.02(-0.28%)
May 13, 2002 8.321 8.552 8.307 8.495 64,804 +0.16(+1.98%)
May 10, 2002 8.674 8.679 8.246 8.330 97,312 -0.35(-4.07%)
May 09, 2002 8.942 9.013 8.683 8.683 258,153 -0.24(-2.64%)
May 08, 2002 9.055 9.121 8.867 8.919 70,965 -0.11(-1.25%)
May 07, 2002 8.919 9.084 8.919 9.032 79,889 +0.13(+1.48%)
May 06, 2002 8.905 9.027 8.895 8.900 82,439 -0.04(-0.47%)
May 03, 2002 9.027 9.027 8.886 8.942 82,864 -0.08(-0.94%)
May 02, 2002 8.989 9.154 8.942 9.027 71,178 +0.05(+0.52%)
May 01, 2002 8.895 9.060 8.886 8.980 220,546 +0.08(+0.95%)
Apr 30, 2002 8.768 8.895 8.533 8.895 5,184,326 +0.08(+0.96%)
Apr 29, 2002 8.782 8.848 8.731 8.811 172,740 +0.06(+0.65%)
Apr 26, 2002 8.683 8.773 8.683 8.754 37,607 +0.04(+0.43%)
Apr 25, 2002 8.683 8.796 8.636 8.716 191,437 +0.03(+0.38%)
Apr 24, 2002 9.036 9.131 8.636 8.683 530,331 -0.33(-3.71%)
Apr 23, 2002 9.036 9.107 9.004 9.018 182,938 +0.03(+0.31%)
Apr 22, 2002 8.966 9.046 8.961 8.989 418,995 +0.02(+0.21%)
Apr 19, 2002 9.178 9.187 8.971 8.971 162,116 -0.21(-2.26%)
Apr 18, 2002 9.225 9.225 9.074 9.178 186,550 -0.01(-0.10%)
Apr 17, 2002 9.084 9.201 9.013 9.187 103,474 +0.13(+1.40%)
Apr 16, 2002 9.022 9.060 8.942 9.060 118,134 +0.04(+0.42%)
Apr 15, 2002 9.013 9.098 8.801 9.022 175,927 +0.01(+0.10%)
Apr 12, 2002 8.801 9.013 8.801 9.013 150,642 +0.25(+2.85%)
Apr 11, 2002 8.801 8.905 8.735 8.763 87,326 -0.04(-0.43%)
Apr 10, 2002 9.107 9.178 8.754 8.801 541,379 -0.13(-1.48%)
Apr 09, 2002 8.942 9.027 8.886 8.933 194,837 +0.13(+1.50%)
Apr 08, 2002 8.462 8.811 8.448 8.801 107,086 +0.35(+4.18%)
Apr 05, 2002 8.363 8.589 8.363 8.448 103,261 +0.08(+0.96%)
Apr 04, 2002 8.213 8.368 8.213 8.368 116,647 +0.18(+2.18%)
Apr 03, 2002 8.241 8.255 8.156 8.189 107,086 -0.05(-0.57%)
Apr 02, 2002 8.119 8.283 8.072 8.236 288,325 +0.07(+0.86%)
Apr 01, 2002 8.100 8.189 7.940 8.166 379,475 +0.07(+0.81%)
Mar 29, 2002 8.062 8.307 8.062 8.100 416,233 +0.00(+0.00%)
Mar 28, 2002 8.062 8.307 8.062 8.100 416,233 +0.06(+0.70%)
Mar 27, 2002 8.138 8.142 7.954 8.043 617,869 -0.10(-1.21%)
Mar 26, 2002 8.001 8.406 8.001 8.142 351,854 +0.14(+1.70%)
Mar 25, 2002 8.448 8.448 7.860 8.006 737,066 -0.49(-5.76%)
Mar 22, 2002 8.472 8.519 8.373 8.495 315,096 +0.02(+0.28%)
Mar 21, 2002 9.131 9.131 8.434 8.472 309,572 -0.61(-6.74%)
Mar 20, 2002 8.989 9.131 8.933 9.084 70,540 +0.13(+1.47%)
Mar 19, 2002 9.116 9.131 8.938 8.952 90,300 -0.16(-1.71%)
Mar 18, 2002 9.131 9.164 9.098 9.107 55,880 -0.02(-0.26%)
Mar 15, 2002 8.942 9.225 8.919 9.131 249,230 -0.13(-1.37%)
Mar 14, 2002 9.408 9.408 9.253 9.258 77,764 -0.14(-1.50%)
Mar 13, 2002 9.484 9.507 9.389 9.399 318,283 -0.08(-0.84%)
Mar 12, 2002 9.700 9.700 9.389 9.479 185,063 -0.27(-2.75%)
Mar 11, 2002 9.460 9.747 9.413 9.747 161,266 +0.26(+2.78%)
Mar 08, 2002 9.206 9.484 9.126 9.484 184,213 +0.28(+3.07%)
Mar 07, 2002 9.220 9.277 9.178 9.201 157,229 +0.03(+0.31%)
Mar 06, 2002 9.460 9.639 9.116 9.173 182,301 -0.29(-3.03%)
Mar 05, 2002 9.818 9.818 9.460 9.460 127,483 -0.40(-4.10%)
Mar 04, 2002 9.507 10.10 9.437 9.865 158,929 +0.40(+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.