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

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 28, 2002 9.233 9.473 9.185 9.473 363,827 +0.22(+2.33%)
Jun 27, 2002 9.065 9.257 8.950 9.257 135,523 +0.22(+2.44%)
Jun 26, 2002 9.070 9.074 8.959 9.036 221,424 -0.06(-0.63%)
Jun 25, 2002 9.300 9.329 9.041 9.094 253,741 -0.02(-0.21%)
Jun 21, 2002 8.945 9.137 8.945 9.113 148,033 +0.07(+0.80%)
Jun 20, 2002 9.094 9.228 9.041 9.041 71,514 -0.05(-0.53%)
Jun 19, 2002 9.065 9.132 9.041 9.089 330,051 +0.00(+0.00%)
Jun 18, 2002 9.065 9.137 9.055 9.089 323,587 -0.02(-0.26%)
Jun 17, 2002 9.089 9.185 9.070 9.113 150,118 +0.05(+0.53%)
Jun 14, 2002 9.041 9.103 8.873 9.065 409,488 -0.12(-1.31%)
Jun 12, 2002 8.345 9.185 8.345 9.185 3,157,692 +1.19(+14.95%)
Jun 11, 2002 8.096 8.250 7.842 7.991 113,005 -0.06(-0.72%)
Jun 10, 2002 8.202 8.297 8.029 8.048 90,279 -0.10(-1.24%)
Jun 07, 2002 8.144 8.202 8.000 8.149 104,248 -0.03(-0.35%)
Jun 06, 2002 8.240 8.283 8.062 8.178 187,439 -0.06(-0.76%)
Jun 05, 2002 8.432 8.537 8.221 8.240 162,627 -0.50(-5.76%)
May 31, 2002 8.657 8.820 8.643 8.744 106,959 +0.40(+4.77%)
May 28, 2002 8.441 8.561 8.182 8.345 209,122 +0.05(+0.58%)
May 27, 2002 8.465 8.609 8.297 8.297 120,719 +0.00(+0.00%)
May 24, 2002 8.465 8.609 8.297 8.297 120,719 -0.17(-1.98%)
May 23, 2002 8.633 8.657 8.273 8.465 118,634 -0.14(-1.67%)
May 22, 2002 8.715 8.744 8.609 8.609 95,700 -0.09(-0.99%)
May 21, 2002 8.696 8.753 8.681 8.696 99,244 +0.01(+0.17%)
May 20, 2002 8.652 8.849 8.652 8.681 155,747 +0.02(+0.28%)
May 17, 2002 8.561 8.729 8.561 8.657 91,947 +0.10(+1.18%)
May 16, 2002 8.619 8.624 8.513 8.556 145,531 -0.07(-0.83%)
May 15, 2002 8.624 8.681 8.489 8.628 76,518 -0.00(-0.06%)
May 14, 2002 8.633 8.705 8.499 8.633 129,059 -0.02(-0.28%)
May 13, 2002 8.480 8.715 8.465 8.657 63,591 +0.17(+1.98%)
May 10, 2002 8.839 8.844 8.403 8.489 95,491 -0.36(-4.06%)
May 09, 2002 9.113 9.185 8.849 8.849 253,324 -0.24(-2.64%)
May 08, 2002 9.228 9.295 9.036 9.089 69,638 -0.12(-1.25%)
May 07, 2002 9.089 9.257 9.089 9.204 78,395 +0.13(+1.48%)
May 06, 2002 9.074 9.199 9.065 9.070 80,896 -0.04(-0.47%)
May 03, 2002 9.199 9.199 9.055 9.113 81,313 -0.09(-0.94%)
May 02, 2002 9.161 9.329 9.113 9.199 69,846 +0.05(+0.52%)
May 01, 2002 9.065 9.233 9.055 9.151 216,420 +0.09(+0.95%)
Apr 30, 2002 8.935 9.065 8.696 9.065 5,087,335 +0.09(+0.96%)
Apr 29, 2002 8.950 9.017 8.897 8.979 169,508 +0.06(+0.65%)
Apr 26, 2002 8.849 8.940 8.849 8.921 36,904 +0.04(+0.43%)
Apr 25, 2002 8.849 8.964 8.801 8.883 187,856 +0.03(+0.38%)
Apr 24, 2002 9.209 9.305 8.801 8.849 520,409 -0.34(-3.71%)
Apr 23, 2002 9.209 9.281 9.175 9.190 179,516 +0.03(+0.31%)
Apr 22, 2002 9.137 9.218 9.132 9.161 411,156 +0.02(+0.21%)
Apr 19, 2002 9.353 9.362 9.142 9.142 159,083 -0.21(-2.26%)
Apr 18, 2002 9.401 9.401 9.247 9.353 183,060 -0.01(-0.10%)
Apr 17, 2002 9.257 9.377 9.185 9.362 101,538 +0.13(+1.40%)
Apr 16, 2002 9.194 9.233 9.113 9.233 115,924 +0.04(+0.42%)
Apr 15, 2002 9.185 9.271 8.969 9.194 172,635 +0.01(+0.10%)
Apr 12, 2002 8.969 9.185 8.969 9.185 147,824 +0.25(+2.85%)
Apr 11, 2002 8.969 9.074 8.902 8.931 85,692 -0.04(-0.43%)
Apr 10, 2002 9.281 9.353 8.921 8.969 531,251 -0.13(-1.48%)
Apr 09, 2002 9.113 9.199 9.055 9.103 191,192 +0.13(+1.50%)
Apr 08, 2002 8.624 8.979 8.609 8.969 105,082 +0.36(+4.18%)
Apr 05, 2002 8.523 8.753 8.523 8.609 101,329 +0.08(+0.96%)
Apr 04, 2002 8.369 8.528 8.369 8.528 114,465 +0.18(+2.18%)
Apr 03, 2002 8.398 8.413 8.312 8.345 105,082 -0.05(-0.57%)
Apr 02, 2002 8.273 8.441 8.226 8.393 282,930 +0.07(+0.86%)
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.