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

Haverty Furniture Companies (NY: HVT )

27.27 -0.03 (-0.11%)
Streaming Delayed Price Updated: 2:31 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, 2005 6.703 6.750 6.581 6.646 112,675 -0.03(-0.42%)
May 27, 2005 6.609 6.750 6.374 6.675 158,383 +0.06(+0.92%)
May 26, 2005 6.345 6.623 6.345 6.614 146,265 +0.28(+4.46%)
May 25, 2005 6.364 6.397 6.294 6.331 115,864 -0.07(-1.03%)
May 24, 2005 6.585 6.604 6.294 6.397 258,728 -0.24(-3.68%)
May 23, 2005 6.703 6.773 6.543 6.642 128,407 -0.08(-1.26%)
May 20, 2005 6.943 6.943 6.614 6.726 192,823 -0.19(-2.72%)
May 19, 2005 6.797 6.938 6.750 6.915 124,368 +0.14(+2.08%)
May 18, 2005 6.646 6.820 6.534 6.773 284,877 +0.17(+2.64%)
May 17, 2005 6.548 6.679 6.548 6.599 147,541 +0.06(+0.94%)
May 16, 2005 6.251 6.590 6.251 6.538 342,703 +0.33(+5.30%)
May 13, 2005 6.345 6.345 6.115 6.209 131,809 -0.12(-1.86%)
May 12, 2005 6.383 6.529 6.275 6.327 169,438 -0.06(-0.88%)
May 11, 2005 6.454 6.562 6.322 6.383 142,226 -0.07(-1.09%)
May 10, 2005 6.698 6.698 6.449 6.454 113,738 -0.27(-4.06%)
May 09, 2005 6.637 6.741 6.534 6.726 152,430 +0.14(+2.07%)
May 06, 2005 6.595 6.618 6.472 6.590 99,069 +0.04(+0.65%)
May 05, 2005 6.609 6.628 6.519 6.548 335,900 -0.04(-0.64%)
May 04, 2005 6.585 6.773 6.581 6.590 210,469 +0.00(+0.07%)
May 03, 2005 6.397 6.693 6.280 6.585 467,922 -0.28(-4.11%)
May 02, 2005 6.797 6.915 6.736 6.868 73,770 +0.12(+1.74%)
Apr 29, 2005 6.844 6.915 6.679 6.750 118,628 -0.05(-0.69%)
Apr 28, 2005 6.952 6.966 6.797 6.797 118,202 -0.16(-2.23%)
Apr 27, 2005 6.915 7.027 6.811 6.952 103,959 +0.04(+0.54%)
Apr 26, 2005 7.013 7.084 6.853 6.915 90,353 -0.10(-1.41%)
Apr 25, 2005 7.117 7.117 6.980 7.013 128,407 -0.10(-1.45%)
Apr 22, 2005 7.079 7.150 6.962 7.117 200,264 +0.04(+0.60%)
Apr 21, 2005 7.004 7.126 6.962 7.074 133,297 +0.12(+1.69%)
Apr 20, 2005 6.938 7.056 6.820 6.957 183,044 +0.02(+0.34%)
Apr 19, 2005 7.093 7.093 6.764 6.933 214,933 -0.16(-2.19%)
Apr 18, 2005 6.980 7.150 6.915 7.089 72,920 +0.13(+1.82%)
Apr 15, 2005 7.089 7.089 6.924 6.962 180,493 -0.12(-1.73%)
Apr 14, 2005 7.286 7.338 7.018 7.084 154,131 -0.21(-2.90%)
Apr 13, 2005 7.371 7.371 7.136 7.296 103,321 -0.07(-0.96%)
Apr 12, 2005 7.178 7.408 7.107 7.366 194,737 +0.19(+2.62%)
Apr 11, 2005 7.291 7.314 7.173 7.178 151,580 -0.08(-1.17%)
Apr 08, 2005 7.822 7.822 7.187 7.263 353,971 -0.56(-7.16%)
Apr 07, 2005 7.714 7.945 7.714 7.822 632,471 +0.48(+6.60%)
Apr 06, 2005 7.338 7.357 7.296 7.338 331,010 +0.00(+0.00%)
Apr 05, 2005 7.230 7.404 7.230 7.338 155,619 +0.11(+1.50%)
Apr 04, 2005 7.042 7.267 7.009 7.230 156,682 +0.22(+3.09%)
Apr 01, 2005 7.220 7.263 6.933 7.013 117,140 -0.16(-2.23%)
Mar 31, 2005 7.169 7.230 7.079 7.173 145,202 +0.00(+0.00%)
Mar 30, 2005 7.159 7.253 7.140 7.173 123,943 +0.02(+0.26%)
Mar 29, 2005 7.220 7.385 7.112 7.154 157,745 -0.14(-1.87%)
Mar 28, 2005 7.455 7.559 7.230 7.291 153,068 -0.12(-1.59%)
Mar 24, 2005 7.470 7.517 7.404 7.408 90,140 -0.06(-0.82%)
Mar 23, 2005 7.517 7.568 7.446 7.470 62,928 -0.09(-1.24%)
Mar 22, 2005 7.691 7.714 7.559 7.564 113,525 -0.13(-1.65%)
Mar 21, 2005 7.677 7.700 7.587 7.691 80,573 +0.01(+0.18%)
Mar 18, 2005 7.714 7.733 7.573 7.677 254,051 +0.03(+0.37%)
Mar 17, 2005 7.695 7.695 7.592 7.648 108,848 +0.00(+0.00%)
Mar 16, 2005 7.597 7.705 7.597 7.648 96,943 +0.00(+0.06%)
Mar 15, 2005 7.695 7.728 7.625 7.644 83,975 -0.00(-0.06%)
Mar 14, 2005 7.714 7.714 7.620 7.648 80,361 +0.00(+0.06%)
Mar 11, 2005 7.573 7.681 7.573 7.644 115,439 +0.02(+0.31%)
Mar 10, 2005 7.620 7.738 7.615 7.620 105,447 +0.00(+0.00%)
Mar 09, 2005 7.559 7.761 7.503 7.620 144,777 +0.03(+0.43%)
Mar 08, 2005 7.691 7.714 7.568 7.587 122,880 -0.13(-1.65%)
Mar 07, 2005 7.733 7.808 7.620 7.714 144,777 -0.07(-0.85%)
Mar 04, 2005 7.799 7.855 7.714 7.780 109,699 +0.02(+0.24%)
Mar 03, 2005 7.761 7.832 7.752 7.761 240,445 -0.01(-0.12%)
Mar 02, 2005 7.808 7.813 7.625 7.771 157,958 -0.04(-0.48%)
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.