Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	37.00	37.00	35.60	36.33	185,137	-0.21(-0.58%)
May 27, 2021	37.37	37.60	36.05	36.54	284,586	-0.24(-0.64%)
May 26, 2021	35.27	36.94	34.65	36.78	391,392	+2.80(+8.24%)
May 25, 2021	34.46	34.87	33.92	33.98	192,207	-0.60(-1.73%)
May 24, 2021	34.60	34.86	34.13	34.58	173,870	-0.02(-0.07%)
May 21, 2021	34.91	35.22	34.10	34.60	158,561	-0.03(-0.09%)
May 20, 2021	34.94	34.94	33.90	34.63	126,542	-0.43(-1.23%)
May 19, 2021	35.34	35.34	34.10	35.06	208,614	-0.72(-2.02%)
May 18, 2021	37.05	37.39	35.74	35.79	197,689	-0.83(-2.26%)
May 17, 2021	35.42	36.66	35.09	36.61	185,367	+1.28(+3.63%)
May 14, 2021	34.31	35.64	34.23	35.33	177,715	+1.28(+3.77%)
May 13, 2021	33.08	34.68	33.07	34.05	184,079	+0.97(+2.92%)
May 12, 2021	35.05	35.39	32.89	33.08	271,957	-2.17(-6.16%)
May 11, 2021	36.20	36.53	34.47	35.25	265,244	-1.42(-3.88%)
May 10, 2021	36.70	38.26	36.61	36.68	414,968	+0.00(+0.00%)
May 07, 2021	36.18	36.83	35.91	36.68	275,063	+0.49(+1.35%)
May 06, 2021	36.45	36.82	35.03	36.19	299,671	-0.11(-0.30%)
May 05, 2021	36.77	36.98	35.79	36.30	183,772	-0.43(-1.18%)
May 04, 2021	37.39	37.51	35.60	36.73	296,109	-0.95(-2.53%)

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.