Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

26.75 -0.05 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 3.882 3.916 3.830 3.849 0 +0.00(+0.12%)
Jan 29, 2009 4.156 4.228 3.830 3.844 178,643 -0.35(-8.35%)
Jan 28, 2009 4.247 4.295 4.118 4.194 86,528 +0.00(+0.00%)
Jan 27, 2009 4.151 4.300 4.151 4.194 83,867 +0.04(+1.04%)
Jan 26, 2009 3.945 4.199 3.945 4.151 129,424 +0.21(+5.23%)
Jan 23, 2009 3.930 4.070 3.892 3.945 112,521 -0.04(-1.08%)
Jan 22, 2009 3.940 4.041 3.815 3.988 68,747 +0.00(+0.00%)
Jan 21, 2009 3.892 4.002 3.854 3.988 139,241 +0.12(+3.10%)
Jan 20, 2009 3.830 3.940 3.830 3.868 171,244 -0.02(-0.62%)
Jan 16, 2009 3.940 3.954 3.820 3.892 216,161 -0.03(-0.86%)
Jan 15, 2009 3.830 3.983 3.830 3.926 324,621 +0.10(+2.51%)
Jan 14, 2009 3.921 3.969 3.830 3.830 364,086 -0.14(-3.51%)
Jan 13, 2009 3.882 4.098 3.868 3.969 142,440 +0.07(+1.72%)
Jan 12, 2009 4.002 4.065 3.882 3.902 107,272 -0.10(-2.52%)
Jan 09, 2009 4.084 4.170 3.988 4.002 181,371 -0.09(-2.23%)
Jan 08, 2009 4.012 4.190 3.810 4.094 146,447 +0.08(+2.03%)
Jan 07, 2009 4.492 4.516 3.935 4.012 196,515 -0.50(-11.16%)
Jan 06, 2009 4.458 4.569 4.324 4.516 138,051 +0.11(+2.39%)
Jan 05, 2009 4.535 4.535 4.271 4.410 180,625 -0.12(-2.55%)
Jan 02, 2009 4.482 4.617 4.362 4.525 0 +0.05(+1.07%)
Jan 01, 2009 4.578 4.679 4.439 4.477 0 +0.00(+0.00%)
Dec 31, 2008 4.578 4.679 4.439 4.477 240,423 -0.09(-1.89%)
Dec 30, 2008 4.319 4.564 4.252 4.564 267,616 +0.28(+6.61%)
Dec 29, 2008 4.401 4.468 4.223 4.281 95,438 -0.12(-2.73%)
Dec 26, 2008 4.573 4.617 4.386 4.401 52,721 -0.13(-2.86%)
Dec 24, 2008 4.799 4.799 4.463 4.530 99,875 +0.08(+1.72%)
Dec 23, 2008 4.434 4.617 4.247 4.453 336,509 +0.10(+2.32%)
Dec 22, 2008 4.065 4.377 4.031 4.353 396,334 +0.32(+7.98%)
Dec 19, 2008 4.453 4.482 4.031 4.031 607,735 -0.38(-8.60%)
Dec 18, 2008 4.257 4.477 4.228 4.410 263,373 +0.16(+3.84%)
Dec 17, 2008 4.074 4.257 3.988 4.247 247,570 +0.13(+3.15%)
Dec 16, 2008 3.825 4.151 3.825 4.118 298,887 +0.29(+7.52%)
Dec 15, 2008 4.146 4.309 3.796 3.830 274,132 -0.29(-7.10%)
Dec 12, 2008 3.868 4.122 3.839 4.122 129,056 +0.19(+4.76%)
Dec 11, 2008 3.998 4.055 3.873 3.935 328,774 -0.11(-2.73%)
Dec 10, 2008 4.002 4.103 3.974 4.046 434,232 +0.09(+2.18%)
Dec 09, 2008 4.103 4.266 3.878 3.959 253,134 -0.24(-5.61%)
Dec 08, 2008 4.127 4.276 4.060 4.194 330,225 +0.15(+3.80%)
Dec 05, 2008 3.930 4.050 3.810 4.041 508,097 +0.08(+1.94%)
Dec 04, 2008 4.151 4.381 3.854 3.964 881,881 -0.23(-5.49%)
Dec 03, 2008 4.050 4.218 3.844 4.194 554,386 +0.25(+6.46%)
Dec 02, 2008 3.810 3.993 3.810 3.940 396,968 +0.10(+2.63%)
Dec 01, 2008 3.945 3.983 3.830 3.839 564,123 -0.24(-5.77%)
Nov 28, 2008 4.137 4.151 4.026 4.074 82,802 -0.11(-2.53%)
Nov 26, 2008 3.921 4.223 3.921 4.180 429,741 +0.16(+3.94%)
Nov 25, 2008 4.055 4.089 3.940 4.022 318,153 -0.04(-0.95%)
Nov 24, 2008 4.094 4.151 3.959 4.060 557,810 +0.02(+0.59%)
Nov 21, 2008 3.911 4.070 3.671 4.036 899,608 +0.20(+5.13%)
Nov 20, 2008 3.815 4.017 3.758 3.839 521,056 +0.00(+0.00%)
Nov 19, 2008 3.911 3.935 3.767 3.839 832,955 -0.08(-2.08%)
Nov 18, 2008 3.906 4.065 3.839 3.921 304,105 +0.03(+0.74%)
Nov 17, 2008 3.815 4.089 3.801 3.892 403,534 +0.05(+1.38%)
Nov 14, 2008 4.170 4.170 3.825 3.839 0 -0.39(-9.19%)
Nov 13, 2008 4.166 4.281 3.844 4.228 354,838 +0.07(+1.61%)
Nov 12, 2008 4.266 4.381 4.151 4.161 342,504 -0.17(-3.99%)
Nov 11, 2008 4.166 4.511 4.084 4.333 264,690 +0.13(+3.08%)
Nov 10, 2008 4.223 4.348 4.132 4.204 221,083 +0.06(+1.39%)
Nov 07, 2008 4.247 4.362 3.993 4.146 361,352 -0.07(-1.71%)
Nov 06, 2008 4.252 4.367 4.079 4.218 481,729 -0.08(-1.79%)
Nov 05, 2008 4.597 4.597 4.271 4.295 286,628 -0.30(-6.48%)
Nov 04, 2008 4.631 4.703 4.453 4.593 314,584 -0.01(-0.31%)
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.