Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

26.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Feb 28, 2007 7.040 7.064 6.939 7.011 315,274 -0.05(-0.75%)
Feb 27, 2007 6.695 7.131 6.695 7.064 292,144 -0.04(-0.61%)
Feb 26, 2007 7.117 7.165 7.079 7.107 384,871 -0.01(-0.13%)
Feb 23, 2007 7.199 7.266 7.079 7.117 254,636 -0.08(-1.13%)
Feb 22, 2007 7.208 7.318 7.112 7.199 215,878 -0.03(-0.40%)
Feb 21, 2007 7.779 7.779 7.160 7.227 291,727 -0.39(-5.16%)
Feb 20, 2007 7.328 7.784 7.290 7.621 335,695 +0.27(+3.72%)
Feb 16, 2007 7.323 7.386 7.242 7.347 132,944 +0.02(+0.33%)
Feb 15, 2007 7.333 7.400 7.270 7.323 141,487 +0.00(+0.07%)
Feb 14, 2007 7.357 7.410 7.294 7.318 155,486 -0.05(-0.65%)
Feb 13, 2007 7.419 7.453 7.304 7.366 111,273 -0.03(-0.45%)
Feb 12, 2007 7.352 7.496 7.318 7.400 162,963 +0.07(+0.98%)
Feb 09, 2007 7.414 7.573 7.299 7.328 139,820 -0.10(-1.36%)
Feb 08, 2007 7.486 7.554 7.366 7.429 156,907 -0.14(-1.90%)
Feb 07, 2007 7.515 7.602 7.400 7.573 128,776 +0.06(+0.77%)
Feb 06, 2007 7.390 7.530 7.342 7.515 139,820 +0.12(+1.62%)
Feb 05, 2007 7.496 7.496 7.285 7.395 130,860 -0.12(-1.53%)
Feb 02, 2007 7.482 7.573 7.352 7.510 196,707 +0.02(+0.26%)
Feb 01, 2007 7.347 7.530 7.242 7.491 310,273 +0.14(+1.96%)
Jan 31, 2007 7.314 7.386 7.189 7.347 192,956 +0.03(+0.39%)
Jan 30, 2007 7.376 7.482 7.208 7.318 197,124 -0.02(-0.33%)
Jan 29, 2007 7.208 7.486 7.155 7.342 215,461 +0.11(+1.46%)
Jan 26, 2007 7.189 7.275 7.098 7.237 222,546 +0.05(+0.67%)
Jan 25, 2007 7.299 7.458 7.175 7.189 435,090 -0.10(-1.32%)
Jan 24, 2007 7.026 7.318 6.983 7.285 267,972 +0.26(+3.69%)
Jan 23, 2007 7.026 7.146 6.896 7.026 222,129 -0.01(-0.14%)
Jan 22, 2007 6.911 7.059 6.815 7.035 181,704 +0.11(+1.59%)
Jan 19, 2007 6.959 6.992 6.824 6.925 257,136 -0.01(-0.14%)
Jan 18, 2007 6.815 7.007 6.767 6.935 185,872 +0.07(+0.98%)
Jan 17, 2007 6.997 7.035 6.839 6.867 185,872 -0.18(-2.52%)
Jan 16, 2007 7.136 7.232 6.944 7.045 145,447 -0.09(-1.28%)
Jan 12, 2007 7.141 7.362 7.055 7.136 130,027 -0.02(-0.27%)
Jan 11, 2007 7.059 7.242 7.016 7.155 261,304 +0.12(+1.71%)
Jan 10, 2007 7.031 7.059 6.887 7.035 251,094 -0.04(-0.54%)
Jan 09, 2007 7.074 7.136 6.911 7.074 212,752 +0.01(+0.14%)
Jan 08, 2007 6.949 7.127 6.733 7.064 234,215 +0.11(+1.52%)
Jan 05, 2007 7.122 7.122 6.906 6.959 403,625 -0.21(-2.95%)
Jan 04, 2007 7.227 7.232 6.896 7.170 456,970 -0.06(-0.80%)
Jan 03, 2007 7.179 7.515 7.170 7.227 275,057 +0.12(+1.76%)
Dec 29, 2006 7.390 7.429 7.103 7.103 195,874 -0.30(-4.02%)
Dec 28, 2006 7.602 7.602 7.400 7.400 103,354 -0.20(-2.65%)
Dec 27, 2006 7.386 7.602 7.386 7.602 135,861 +0.27(+3.73%)
Dec 26, 2006 7.155 7.366 7.155 7.328 128,151 +0.17(+2.41%)
Dec 22, 2006 7.405 7.424 7.122 7.155 240,050 -0.30(-3.99%)
Dec 21, 2006 7.199 7.554 7.199 7.453 213,377 +0.25(+3.53%)
Dec 20, 2006 7.323 7.520 7.189 7.199 364,867 -0.10(-1.38%)
Dec 19, 2006 7.357 7.357 7.232 7.299 173,369 -0.08(-1.04%)
Dec 18, 2006 7.486 7.510 7.342 7.376 241,508 -0.12(-1.66%)
Dec 15, 2006 7.534 7.630 7.482 7.501 352,781 -0.04(-0.57%)
Dec 14, 2006 7.462 7.645 7.458 7.544 275,265 +0.07(+0.90%)
Dec 13, 2006 7.458 7.549 7.453 7.477 155,449 +0.04(+0.58%)
Dec 12, 2006 7.424 7.477 7.376 7.434 302,354 +0.00(+0.06%)
Dec 11, 2006 7.304 7.568 7.246 7.429 403,834 +0.11(+1.44%)
Dec 08, 2006 7.395 7.424 7.261 7.323 253,802 -0.08(-1.10%)
Dec 07, 2006 7.410 7.626 7.390 7.405 332,569 +0.03(+0.46%)
Dec 06, 2006 7.501 7.654 7.371 7.371 457,803 -0.18(-2.35%)
Dec 05, 2006 6.776 7.678 6.776 7.549 1,339,237 +0.80(+11.80%)
Dec 04, 2006 6.651 6.819 6.599 6.752 362,992 +0.10(+1.52%)
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.