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 (%)
Nov 29, 2002 6.408 6.508 6.235 6.235 141,778 -0.17(-2.62%)
Nov 27, 2002 6.384 6.715 6.269 6.403 247,486 +0.03(+0.53%)
Nov 26, 2002 6.408 6.446 6.235 6.369 247,903 -0.04(-0.60%)
Nov 25, 2002 6.379 6.408 6.211 6.408 278,135 -0.12(-1.76%)
Nov 22, 2002 6.355 6.595 6.355 6.523 201,199 +0.26(+4.21%)
Nov 21, 2002 6.384 6.427 6.254 6.259 197,238 -0.17(-2.68%)
Nov 20, 2002 6.053 6.446 6.043 6.432 158,666 +0.43(+7.11%)
Nov 19, 2002 6.000 6.091 5.990 6.005 132,604 +0.00(+0.00%)
Nov 18, 2002 5.938 6.091 5.923 6.005 131,561 +0.10(+1.71%)
Nov 15, 2002 5.995 6.014 5.875 5.904 72,348 -0.14(-2.30%)
Nov 14, 2002 5.540 6.091 5.540 6.043 146,156 +0.53(+9.57%)
Nov 13, 2002 5.420 5.516 5.175 5.516 327,132 +0.00(+0.09%)
Nov 12, 2002 4.988 5.516 4.988 5.511 222,466 +0.33(+6.39%)
Nov 11, 2002 5.684 5.684 5.132 5.180 437,635 -0.55(-9.62%)
Nov 08, 2002 5.751 5.851 5.660 5.731 117,384 -0.02(-0.33%)
Nov 07, 2002 6.077 6.077 5.746 5.751 244,567 -0.47(-7.56%)
Nov 06, 2002 6.019 6.355 6.019 6.221 285,224 +0.20(+3.35%)
Nov 05, 2002 6.082 6.096 5.851 6.019 285,641 -0.16(-2.56%)
Nov 04, 2002 6.139 6.273 6.120 6.178 193,068 -0.01(-0.15%)
Nov 01, 2002 6.149 6.187 6.082 6.187 100,078 +0.03(+0.47%)
Oct 31, 2002 5.986 6.187 5.875 6.158 361,951 +0.22(+3.72%)
Oct 30, 2002 6.187 6.187 5.851 5.938 23,685,298 -0.25(-4.03%)
Oct 29, 2002 5.923 6.283 5.923 6.187 204,744 +0.30(+5.05%)
Oct 28, 2002 6.427 6.427 5.755 5.890 337,140 -0.68(-10.37%)
Oct 25, 2002 5.640 6.576 5.640 6.571 183,477 +0.94(+16.60%)
Oct 24, 2002 5.851 5.899 5.612 5.636 237,478 -0.12(-2.00%)
Oct 23, 2002 5.295 5.755 5.295 5.751 120,302 +0.46(+8.61%)
Oct 22, 2002 5.616 5.616 5.271 5.295 70,889 -0.32(-5.72%)
Oct 21, 2002 5.290 5.684 5.285 5.616 124,472 +0.34(+6.45%)
Oct 18, 2002 5.453 5.453 5.199 5.276 172,635 -0.18(-3.25%)
Oct 17, 2002 4.916 5.453 4.916 5.453 224,343 +0.59(+12.02%)
Oct 16, 2002 4.940 5.084 4.854 4.868 106,750 -0.12(-2.40%)
Oct 15, 2002 4.796 5.194 4.796 4.988 418,662 +0.23(+4.73%)
Oct 14, 2002 4.830 4.839 4.715 4.763 74,225 -0.08(-1.68%)
Oct 11, 2002 4.844 4.978 4.844 4.844 418,245 +0.03(+0.70%)
Oct 10, 2002 4.686 4.863 4.686 4.811 295,857 +0.22(+4.81%)
Oct 09, 2002 4.796 4.883 4.508 4.590 265,625 -0.40(-7.98%)
Oct 08, 2002 5.002 5.113 4.964 4.988 258,953 +0.03(+0.68%)
Oct 07, 2002 5.372 5.372 4.883 4.955 149,075 -0.39(-7.35%)
Oct 04, 2002 5.472 5.482 5.228 5.348 123,430 -0.12(-2.19%)
Oct 03, 2002 5.698 5.698 5.396 5.468 105,082 -0.23(-4.04%)
Oct 02, 2002 5.923 5.923 5.688 5.698 938,238 -0.21(-3.57%)
Oct 01, 2002 5.986 5.986 5.779 5.909 115,716 -0.09(-1.44%)
Sep 30, 2002 5.789 5.995 5.760 5.995 183,894 +0.16(+2.71%)
Sep 27, 2002 6.178 6.178 5.837 5.837 136,774 -0.34(-5.51%)
Sep 26, 2002 6.019 6.178 6.010 6.178 131,353 +0.16(+2.63%)
Sep 25, 2002 5.875 6.029 5.823 6.019 160,959 +0.17(+2.87%)
Sep 24, 2002 6.067 6.192 5.842 5.851 39,614 -0.22(-3.56%)
Sep 23, 2002 6.235 6.283 5.986 6.067 160,334 -0.08(-1.33%)
Sep 20, 2002 6.005 6.240 5.851 6.149 217,462 +0.10(+1.58%)
Sep 19, 2002 6.235 6.259 6.000 6.053 219,964 -0.23(-3.66%)
Sep 18, 2002 6.264 6.331 6.091 6.283 109,044 +0.02(+0.38%)
Sep 17, 2002 6.590 6.600 6.259 6.259 87,568 -0.32(-4.81%)
Sep 16, 2002 6.451 6.590 6.451 6.576 62,549 +0.12(+1.78%)
Sep 13, 2002 6.259 6.523 6.235 6.461 88,402 +0.18(+2.90%)
Sep 12, 2002 6.571 6.576 6.211 6.278 266,668 -0.29(-4.45%)
Sep 11, 2002 6.624 6.691 6.542 6.571 77,561 -0.00(-0.07%)
Sep 10, 2002 6.734 6.801 6.432 6.576 143,446 -0.15(-2.21%)
Sep 09, 2002 6.374 6.955 6.355 6.724 220,590 +0.34(+5.33%)
Sep 06, 2002 6.283 6.585 6.163 6.384 236,435 -0.12(-1.84%)
Sep 05, 2002 6.163 6.643 6.125 6.504 291,687 +0.32(+5.12%)
Sep 04, 2002 6.077 6.187 5.971 6.187 147,407 +0.12(+1.98%)
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.