Haverty Furniture Companies (NY: HVT )

38.33 USD +0.51 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 19.25 19.75 19.15 19.75 174,500 +0.45(+2.33%)
Jun 27, 2002 18.90 19.30 18.66 19.30 65,000 +0.46(+2.44%)
Jun 26, 2002 18.91 18.92 18.68 18.84 106,200 -0.12(-0.63%)
Jun 25, 2002 19.39 19.45 18.85 18.96 121,700 -0.04(-0.21%)
Jun 21, 2002 18.65 19.05 18.65 19.00 71,000 +0.15(+0.80%)
Jun 20, 2002 18.96 19.24 18.85 18.85 34,300 -0.10(-0.53%)
Jun 19, 2002 18.90 19.04 18.85 18.95 158,300 +0.00(+0.00%)
Jun 18, 2002 18.90 19.05 18.88 18.95 155,200 -0.05(-0.26%)
Jun 17, 2002 18.95 19.15 18.91 19.00 72,000 +0.10(+0.53%)
Jun 14, 2002 18.85 18.98 18.50 18.90 196,400 -0.25(-1.31%)
Jun 12, 2002 17.40 19.15 17.40 19.15 1,514,500 +2.49(+14.95%)
Jun 11, 2002 16.88 17.20 16.35 16.66 54,200 -0.12(-0.72%)
Jun 10, 2002 17.10 17.30 16.74 16.78 43,300 -0.21(-1.24%)
Jun 07, 2002 16.98 17.10 16.68 16.99 50,000 -0.06(-0.35%)
Jun 06, 2002 17.18 17.27 16.81 17.05 89,900 -0.13(-0.76%)
Jun 05, 2002 17.58 17.80 17.14 17.18 78,000 -1.05(-5.76%)
May 31, 2002 18.05 18.39 18.02 18.23 51,300 +0.83(+4.77%)
May 28, 2002 17.60 17.85 17.06 17.40 100,300 +0.10(+0.58%)
May 27, 2002 17.65 17.95 17.30 17.30 57,900 +0.00(+0.00%)
May 24, 2002 17.65 17.95 17.30 17.30 57,900 -0.35(-1.98%)
May 23, 2002 18.00 18.05 17.25 17.65 56,900 -0.30(-1.67%)
May 22, 2002 18.17 18.23 17.95 17.95 45,900 -0.18(-0.99%)
May 21, 2002 18.13 18.25 18.10 18.13 47,600 +0.03(+0.17%)
May 20, 2002 18.04 18.45 18.04 18.10 74,700 +0.05(+0.28%)
May 17, 2002 17.85 18.20 17.85 18.05 44,100 +0.21(+1.18%)
May 16, 2002 17.97 17.98 17.75 17.84 69,800 -0.15(-0.83%)
May 15, 2002 17.98 18.10 17.70 17.99 36,700 -0.01(-0.06%)
May 14, 2002 18.00 18.15 17.72 18.00 61,900 -0.05(-0.28%)
May 13, 2002 17.68 18.17 17.65 18.05 30,500 +0.35(+1.98%)
May 10, 2002 18.43 18.44 17.52 17.70 45,800 -0.75(-4.07%)
May 09, 2002 19.00 19.15 18.45 18.45 121,500 -0.50(-2.64%)
May 08, 2002 19.24 19.38 18.84 18.95 33,400 -0.24(-1.25%)
May 07, 2002 18.95 19.30 18.95 19.19 37,600 +0.28(+1.48%)
May 06, 2002 18.92 19.18 18.90 18.91 38,800 -0.09(-0.47%)
May 03, 2002 19.18 19.18 18.88 19.00 39,000 -0.18(-0.94%)
May 02, 2002 19.10 19.45 19.00 19.18 33,500 +0.10(+0.52%)
May 01, 2002 18.90 19.25 18.88 19.08 103,800 +0.18(+0.95%)
Apr 30, 2002 18.63 18.90 18.13 18.90 2,440,000 +0.18(+0.96%)
Apr 29, 2002 18.66 18.80 18.55 18.72 81,300 +0.12(+0.65%)
Apr 26, 2002 18.45 18.64 18.45 18.60 17,700 +0.08(+0.43%)
Apr 25, 2002 18.45 18.69 18.35 18.52 90,100 +0.07(+0.38%)
Apr 24, 2002 19.20 19.40 18.35 18.45 249,600 -0.71(-3.71%)
Apr 23, 2002 19.20 19.35 19.13 19.16 86,100 +0.06(+0.31%)
Apr 22, 2002 19.05 19.22 19.04 19.10 197,200 +0.04(+0.21%)
Apr 19, 2002 19.50 19.52 19.06 19.06 76,300 -0.44(-2.26%)
Apr 18, 2002 19.60 19.60 19.28 19.50 87,800 -0.02(-0.10%)
Apr 17, 2002 19.30 19.55 19.15 19.52 48,700 +0.27(+1.40%)
Apr 16, 2002 19.17 19.25 19.00 19.25 55,600 +0.08(+0.42%)
Apr 15, 2002 19.15 19.33 18.70 19.17 82,800 +0.02(+0.10%)
Apr 12, 2002 18.70 19.15 18.70 19.15 70,900 +0.53(+2.85%)
Apr 11, 2002 18.70 18.92 18.56 18.62 41,100 -0.08(-0.43%)
Apr 10, 2002 19.35 19.50 18.60 18.70 254,800 -0.28(-1.48%)
Apr 09, 2002 19.00 19.18 18.88 18.98 91,700 +0.28(+1.50%)
Apr 08, 2002 17.98 18.72 17.95 18.70 50,400 +0.75(+4.18%)
Apr 05, 2002 17.77 18.25 17.77 17.95 48,600 +0.17(+0.96%)
Apr 04, 2002 17.45 17.78 17.45 17.78 54,900 +0.38(+2.18%)
Apr 03, 2002 17.51 17.54 17.33 17.40 50,400 -0.10(-0.57%)
Apr 02, 2002 17.25 17.60 17.15 17.50 135,700 +0.15(+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.