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

Haverty Furniture Companies (NY: HVT )

27.45 -0.33 (-1.19%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 29, 2009 4.857 5.140 4.717 5.049 902,932 +0.19(+3.85%)
May 28, 2009 4.852 4.909 4.573 4.861 246,930 +0.04(+0.80%)
May 27, 2009 4.957 5.015 4.780 4.823 165,824 -0.18(-3.64%)
May 26, 2009 4.439 5.020 4.415 5.005 322,929 +0.56(+12.64%)
May 22, 2009 4.564 4.593 4.415 4.444 166,695 -0.09(-2.01%)
May 21, 2009 4.463 4.554 4.415 4.535 182,127 +0.04(+0.85%)
May 20, 2009 4.516 4.573 4.367 4.497 349,012 +0.00(+0.00%)
May 19, 2009 4.641 4.648 4.497 4.497 252,213 -0.20(-4.29%)
May 18, 2009 4.655 4.722 4.612 4.698 163,698 +0.08(+1.66%)
May 15, 2009 4.501 4.708 4.444 4.621 149,635 +0.12(+2.67%)
May 14, 2009 4.650 4.722 4.497 4.501 210,912 -0.15(-3.20%)
May 13, 2009 4.900 4.914 4.588 4.650 244,480 -0.32(-6.38%)
May 12, 2009 5.020 5.101 4.885 4.967 272,519 -0.09(-1.71%)
May 11, 2009 4.943 5.063 4.789 5.053 367,697 -0.01(-0.28%)
May 08, 2009 4.804 5.068 4.477 5.068 424,253 +0.29(+5.97%)
May 07, 2009 5.288 5.413 4.746 4.782 556,511 -0.62(-11.42%)
May 06, 2009 5.413 5.442 5.197 5.399 300,643 +0.00(+0.09%)
May 05, 2009 5.241 5.432 5.221 5.394 338,781 +0.15(+2.93%)
May 04, 2009 5.173 5.250 5.092 5.241 169,975 +0.12(+2.34%)
May 01, 2009 5.183 5.241 5.068 5.121 216,503 -0.09(-1.66%)
Apr 30, 2009 5.212 5.380 5.193 5.207 221,364 +0.01(+0.28%)
Apr 29, 2009 5.077 5.279 4.919 5.193 160,270 +0.13(+2.66%)
Apr 28, 2009 5.125 5.375 5.039 5.058 500,010 -0.11(-2.14%)
Apr 27, 2009 5.183 5.303 5.039 5.169 205,203 -0.15(-2.89%)
Apr 24, 2009 5.288 5.384 5.149 5.322 195,278 +0.05(+1.00%)
Apr 23, 2009 5.260 5.293 5.111 5.269 179,235 +0.03(+0.55%)
Apr 22, 2009 5.327 5.375 5.197 5.241 284,075 -0.17(-3.11%)
Apr 21, 2009 5.164 5.418 5.135 5.408 205,895 +0.21(+4.06%)
Apr 20, 2009 5.188 5.298 4.957 5.197 348,472 -0.08(-1.55%)
Apr 17, 2009 5.130 5.341 5.111 5.279 481,954 +0.08(+1.48%)
Apr 16, 2009 4.996 5.269 4.842 5.202 311,754 +0.21(+4.23%)
Apr 15, 2009 5.140 5.140 4.943 4.991 205,680 -0.17(-3.26%)
Apr 14, 2009 5.121 5.298 5.020 5.159 676,672 -0.03(-0.56%)
Apr 13, 2009 4.991 5.207 4.938 5.188 968,477 +0.12(+2.37%)
Apr 09, 2009 4.885 5.145 4.885 5.068 615,888 +0.24(+4.97%)
Apr 08, 2009 4.929 4.981 4.679 4.828 835,963 -0.08(-1.57%)
Apr 07, 2009 4.996 5.092 4.895 4.905 174,073 -0.15(-3.04%)
Apr 06, 2009 5.073 5.111 5.005 5.058 198,210 -0.08(-1.50%)
Apr 03, 2009 5.020 5.135 4.989 5.135 437,316 +0.12(+2.49%)
Apr 02, 2009 5.173 5.279 4.905 5.010 670,458 -0.07(-1.42%)
Apr 01, 2009 4.986 5.202 4.986 5.082 253,898 +0.03(+0.57%)
Mar 31, 2009 5.101 5.207 5.053 5.053 296,545 -0.01(-0.28%)
Mar 30, 2009 4.938 5.082 4.905 5.068 334,986 -0.03(-0.66%)
Mar 26, 2009 5.039 5.159 4.996 5.101 546,989 +0.05(+1.05%)
Mar 25, 2009 5.101 5.221 4.689 5.049 502,723 -0.14(-2.77%)
Mar 24, 2009 4.645 5.279 4.645 5.193 684,394 +0.46(+9.63%)
Mar 23, 2009 4.439 4.737 4.425 4.737 180,356 +0.51(+12.16%)
Mar 20, 2009 4.367 4.477 4.223 4.223 152,873 -0.11(-2.55%)
Mar 19, 2009 4.372 4.405 4.276 4.333 110,810 +0.00(+0.07%)
Mar 18, 2009 4.031 4.357 3.983 4.330 188,564 +0.30(+7.42%)
Mar 17, 2009 3.930 4.031 3.911 4.031 210,345 +0.09(+2.19%)
Mar 16, 2009 4.050 4.113 3.921 3.945 214,486 -0.10(-2.38%)
Mar 13, 2009 4.012 4.055 3.950 4.041 0 +0.02(+0.60%)
Mar 12, 2009 3.858 4.074 3.801 4.017 261,550 +0.13(+3.33%)
Mar 11, 2009 3.974 3.974 3.777 3.887 176,270 -0.06(-1.46%)
Mar 10, 2009 3.830 4.026 3.796 3.945 203,386 +0.20(+5.38%)
Mar 09, 2009 3.681 3.772 3.657 3.743 353,440 +0.02(+0.65%)
Mar 06, 2009 3.700 3.810 3.652 3.719 0 +0.02(+0.65%)
Mar 05, 2009 3.767 3.820 3.686 3.695 163,852 -0.08(-2.04%)
Mar 04, 2009 3.791 3.830 3.743 3.772 287,645 -0.13(-3.32%)
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.