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

Haverty Furniture Companies (NY: HVT )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 6.022 6.211 5.987 6.032 245,035 +0.00(+0.08%)
May 30, 2012 5.908 6.077 5.853 6.027 91,108 +0.05(+0.83%)
May 29, 2012 6.012 6.032 5.843 5.977 61,543 +0.02(+0.42%)
May 25, 2012 5.972 6.012 5.903 5.952 65,587 -0.00(-0.08%)
May 24, 2012 5.873 6.022 5.858 5.957 41,378 +0.10(+1.69%)
May 23, 2012 5.844 5.948 5.809 5.858 56,759 -0.06(-1.09%)
May 22, 2012 6.081 6.101 5.836 5.923 95,639 -0.18(-3.00%)
May 21, 2012 5.943 6.151 5.943 6.106 79,084 +0.16(+2.66%)
May 18, 2012 6.066 6.126 5.878 5.948 90,799 -0.12(-2.04%)
May 17, 2012 6.052 6.170 5.967 6.071 83,755 +0.01(+0.16%)
May 16, 2012 5.903 6.264 5.903 6.061 67,372 +0.20(+3.47%)
May 15, 2012 5.908 5.962 5.824 5.858 54,513 -0.06(-1.09%)
May 14, 2012 5.735 5.933 5.735 5.923 80,108 +0.09(+1.61%)
May 11, 2012 5.814 5.873 5.794 5.829 67,187 -0.03(-0.59%)
May 10, 2012 5.898 5.933 5.824 5.863 22,905 -0.00(-0.08%)
May 09, 2012 5.888 5.982 5.853 5.868 37,894 -0.09(-1.50%)
May 08, 2012 5.938 6.047 5.878 5.957 62,936 -0.02(-0.33%)
May 07, 2012 5.948 6.042 5.844 5.977 58,223 +0.03(+0.58%)
May 04, 2012 5.928 6.096 5.764 5.943 96,572 -0.02(-0.41%)
May 03, 2012 6.037 6.116 5.848 5.967 97,048 -0.05(-0.90%)
May 02, 2012 5.868 6.037 5.834 6.022 50,588 +0.14(+2.44%)
May 01, 2012 5.928 6.180 5.794 5.878 103,115 -0.06(-1.08%)
Apr 30, 2012 6.373 6.373 5.938 5.943 97,666 -0.45(-7.05%)
Apr 27, 2012 6.180 6.423 6.126 6.393 79,391 +0.26(+4.20%)
Apr 26, 2012 6.146 6.146 6.012 6.136 25,885 -0.00(-0.08%)
Apr 25, 2012 6.126 6.180 6.032 6.141 39,104 +0.11(+1.89%)
Apr 24, 2012 5.943 6.101 5.943 6.027 58,493 +0.11(+1.84%)
Apr 23, 2012 5.943 6.017 5.893 5.918 74,377 -0.09(-1.57%)
Apr 20, 2012 6.042 6.314 5.962 6.012 74,377 +0.07(+1.17%)
Apr 19, 2012 5.943 6.165 5.928 5.943 72,536 -0.01(-0.17%)
Apr 18, 2012 6.264 6.264 5.943 5.952 63,786 -0.38(-5.95%)
Apr 17, 2012 6.146 6.398 6.136 6.329 46,468 +0.22(+3.57%)
Apr 16, 2012 5.987 6.190 5.943 6.111 42,743 +0.17(+2.92%)
Apr 13, 2012 5.948 5.962 5.938 5.938 79,630 -0.02(-0.42%)
Apr 12, 2012 5.824 5.992 5.784 5.962 61,248 +0.11(+1.86%)
Apr 11, 2012 5.893 5.908 5.749 5.853 72,877 +0.04(+0.77%)
Apr 10, 2012 5.967 5.997 5.695 5.809 115,297 -0.17(-2.90%)
Apr 09, 2012 5.769 6.037 5.749 5.982 211,476 +0.10(+1.68%)
Apr 05, 2012 5.665 5.928 5.665 5.883 49,938 +0.20(+3.57%)
Apr 04, 2012 5.730 5.923 5.566 5.680 88,129 -0.14(-2.47%)
Apr 03, 2012 5.908 6.047 5.749 5.824 89,012 -0.12(-2.00%)
Apr 02, 2012 5.507 5.962 5.507 5.943 240,358 +0.45(+8.11%)
Mar 30, 2012 5.720 5.759 5.497 5.497 86,679 -0.15(-2.72%)
Mar 29, 2012 5.705 5.749 5.640 5.650 212,269 -0.11(-1.98%)
Mar 28, 2012 6.002 6.002 5.720 5.764 257,821 -0.25(-4.12%)
Mar 27, 2012 6.190 6.190 6.007 6.012 49,245 -0.18(-2.88%)
Mar 26, 2012 6.121 6.269 6.017 6.190 62,015 +0.15(+2.46%)
Mar 23, 2012 5.809 6.131 5.809 6.042 55,424 +0.24(+4.18%)
Mar 22, 2012 6.012 6.017 5.685 5.799 76,665 -0.31(-5.11%)
Mar 21, 2012 6.180 6.190 6.076 6.111 34,334 -0.02(-0.32%)
Mar 20, 2012 6.121 6.284 6.106 6.131 39,267 -0.06(-1.04%)
Mar 19, 2012 5.987 6.264 5.948 6.195 45,965 +0.24(+3.99%)
Mar 16, 2012 6.091 6.091 5.799 5.957 264,824 -0.11(-1.80%)
Mar 15, 2012 6.086 6.136 5.898 6.066 29,809 -0.03(-0.49%)
Mar 14, 2012 6.022 6.141 5.972 6.096 33,405 +0.04(+0.74%)
Mar 13, 2012 6.037 6.066 5.952 6.052 83,610 +0.08(+1.41%)
Mar 12, 2012 5.581 5.997 5.571 5.967 55,925 +0.38(+6.73%)
Mar 09, 2012 5.576 5.645 5.551 5.591 172,452 -0.00(-0.09%)
Mar 08, 2012 5.581 5.606 5.502 5.596 41,602 +0.04(+0.80%)
Mar 07, 2012 5.507 5.591 5.507 5.551 77,594 +0.05(+0.90%)
Mar 06, 2012 5.472 5.566 5.472 5.502 80,423 -0.06(-1.16%)
Mar 05, 2012 5.492 5.829 5.467 5.566 52,710 +0.06(+1.08%)
Mar 02, 2012 5.551 5.596 5.447 5.507 187,242 -0.07(-1.33%)
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.