Haverty Furniture Companies (NY: HVT )

38.24 USD -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.44 36.62 35.25 36.17 257,100 +0.95(+2.70%)
Feb 25, 2021 36.50 37.92 35.20 35.22 211,277 -0.78(-2.17%)
Feb 24, 2021 35.31 36.82 35.02 36.00 178,223 +1.18(+3.39%)
Feb 23, 2021 36.73 36.73 33.15 34.82 282,587 -1.60(-4.39%)
Feb 22, 2021 34.83 38.56 34.56 36.42 468,191 +1.34(+3.82%)
Feb 19, 2021 35.10 35.68 34.22 35.08 137,100 +0.30(+0.86%)
Feb 18, 2021 35.00 35.55 33.29 34.78 199,579 +1.55(+4.66%)
Feb 17, 2021 34.05 34.09 32.59 33.23 185,586 -1.22(-3.54%)
Feb 16, 2021 35.28 35.74 33.95 34.45 151,973 -0.73(-2.08%)
Feb 12, 2021 34.75 35.54 34.60 35.18 73,600 +0.42(+1.21%)
Feb 11, 2021 34.27 35.56 34.19 34.76 122,180 +0.72(+2.12%)
Feb 10, 2021 34.88 34.94 33.14 34.04 139,425 -0.68(-1.96%)
Feb 09, 2021 34.35 35.90 33.87 34.72 213,492 +0.38(+1.11%)
Feb 08, 2021 33.60 34.43 33.28 34.34 107,464 +1.04(+3.12%)
Feb 05, 2021 34.51 34.89 32.87 33.30 136,600 -0.87(-2.55%)
Feb 04, 2021 32.15 34.29 31.81 34.17 346,353 +2.21(+6.91%)
Feb 03, 2021 31.87 32.14 30.95 31.96 65,866 +0.39(+1.24%)
Feb 02, 2021 31.13 32.27 30.27 31.57 126,271 +0.70(+2.27%)
Feb 01, 2021 32.66 32.66 30.16 30.87 166,554 -1.82(-5.57%)
Jan 29, 2021 32.44 33.27 32.10 32.69 210,200 +0.31(+0.96%)
Jan 28, 2021 34.04 34.54 31.77 32.38 149,046 -1.88(-5.49%)
Jan 27, 2021 33.25 35.20 33.10 34.26 164,130 +0.38(+1.12%)
Jan 26, 2021 34.14 34.46 33.00 33.88 108,013 +0.08(+0.24%)
Jan 25, 2021 33.76 35.95 33.63 33.80 140,034 +0.22(+0.66%)
Jan 22, 2021 32.51 33.59 32.28 33.58 103,200 +0.83(+2.53%)
Jan 21, 2021 32.38 33.31 31.84 32.75 166,371 +0.62(+1.93%)
Jan 20, 2021 31.59 32.53 31.59 32.13 127,166 +0.49(+1.55%)
Jan 19, 2021 33.57 33.57 31.40 31.64 162,185 -1.50(-4.53%)
Jan 15, 2021 33.17 33.76 32.14 33.14 196,200 -0.72(-2.13%)
Jan 14, 2021 32.50 34.14 32.50 33.86 341,245 +1.55(+4.80%)
Jan 13, 2021 32.00 32.52 31.09 32.31 191,545 +0.45(+1.41%)
Jan 12, 2021 31.30 32.10 31.30 31.86 171,993 +0.69(+2.21%)
Jan 11, 2021 30.49 31.18 30.01 31.17 171,550 +0.35(+1.14%)
Jan 08, 2021 30.20 32.81 29.79 30.82 459,600 +0.78(+2.60%)
Jan 07, 2021 30.11 30.29 29.43 30.04 136,432 +0.13(+0.43%)
Jan 06, 2021 28.42 30.47 28.42 29.91 201,360 +1.67(+5.91%)
Jan 05, 2021 27.95 28.42 27.17 28.24 170,929 +0.30(+1.07%)
Jan 04, 2021 27.92 28.60 27.37 27.94 195,253 +0.27(+0.98%)
Dec 31, 2020 27.67 27.67 27.67 138,303 -0.15(-0.54%)
Dec 30, 2020 28.23 28.62 27.34 27.82 138,303 -0.34(-1.21%)
Dec 29, 2020 29.78 30.25 27.00 28.16 349,981 -1.42(-4.80%)
Dec 28, 2020 28.80 29.88 28.25 29.58 473,514 +1.21(+4.27%)
Dec 24, 2020 28.33 28.48 27.78 28.37 63,300 +0.09(+0.32%)
Dec 23, 2020 28.01 28.46 27.59 28.28 111,366 +0.38(+1.36%)
Dec 22, 2020 28.81 28.98 27.21 27.90 297,821 -0.86(-2.99%)
Dec 21, 2020 28.75 29.06 28.33 28.76 201,382 -0.41(-1.41%)
Dec 18, 2020 29.73 29.76 28.64 29.17 786,500 -0.55(-1.85%)
Dec 17, 2020 28.04 29.86 27.51 29.72 346,862 +1.98(+7.14%)
Dec 16, 2020 27.21 28.14 27.08 27.74 202,641 +0.54(+1.99%)
Dec 15, 2020 26.04 27.25 25.90 27.20 169,170 +1.37(+5.30%)
Dec 14, 2020 26.37 26.45 24.54 25.83 268,614 -0.23(-0.88%)
Dec 11, 2020 25.81 26.61 25.81 26.06 132,400 -0.06(-0.23%)
Dec 10, 2020 25.77 26.32 25.47 26.12 122,389 +0.01(+0.04%)
Dec 09, 2020 25.98 26.79 25.73 26.11 167,679 +0.49(+1.91%)
Dec 08, 2020 25.29 25.93 24.81 25.62 241,545 +0.05(+0.20%)
Dec 07, 2020 26.20 26.24 25.30 25.57 350,761 -0.69(-2.63%)
Dec 04, 2020 28.00 28.00 25.50 26.26 285,700 -1.65(-5.91%)
Dec 03, 2020 28.04 28.28 27.50 27.91 134,558 -0.07(-0.25%)
Dec 02, 2020 27.91 28.36 27.26 27.98 213,075 -0.05(-0.18%)
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.