Haverty Furniture Companies (NY: HVT )

38.08 USD -0.25 (-0.65%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 17.76 18.04 17.56 18.03 69,797 +0.25(+1.41%)
Jun 29, 2016 17.38 17.79 17.36 17.78 56,420 +0.60(+3.49%)
Jun 28, 2016 17.30 17.51 17.08 17.18 88,980 +0.04(+0.23%)
Jun 27, 2016 17.45 17.45 16.80 17.14 124,445 -0.50(-2.83%)
Jun 24, 2016 17.69 17.93 17.53 17.64 151,189 -0.79(-4.29%)
Jun 23, 2016 18.18 18.44 18.07 18.43 60,006 +0.34(+1.88%)
Jun 22, 2016 18.21 18.28 17.78 18.09 54,604 +0.02(+0.11%)
Jun 21, 2016 18.23 18.38 17.96 18.07 92,390 -0.04(-0.22%)
Jun 20, 2016 18.60 18.84 18.07 18.11 170,180 -0.28(-1.52%)
Jun 17, 2016 18.53 18.53 18.07 18.39 149,165 -0.11(-0.59%)
Jun 16, 2016 18.29 18.58 18.10 18.50 99,779 +0.21(+1.15%)
Jun 15, 2016 18.23 18.58 18.18 18.29 34,593 +0.17(+0.94%)
Jun 14, 2016 17.84 18.18 17.67 18.12 59,488 +0.22(+1.23%)
Jun 13, 2016 18.12 18.14 17.81 17.90 38,735 -0.29(-1.59%)
Jun 10, 2016 18.26 18.43 18.06 18.19 61,429 -0.20(-1.09%)
Jun 09, 2016 18.71 18.76 18.35 18.39 54,398 -0.50(-2.65%)
Jun 08, 2016 18.72 18.99 18.60 18.89 58,635 +0.20(+1.07%)
Jun 07, 2016 18.59 18.79 18.44 18.69 52,616 +0.19(+1.03%)
Jun 06, 2016 18.51 18.60 18.18 18.50 36,020 +0.11(+0.60%)
Jun 03, 2016 18.68 18.70 18.30 18.39 59,691 -0.25(-1.34%)
Jun 02, 2016 18.61 18.65 18.41 18.64 28,207 +0.06(+0.32%)
Jun 01, 2016 18.44 18.74 18.38 18.58 44,528 -0.01(-0.05%)
May 31, 2016 18.78 19.28 18.42 18.59 97,889 -0.11(-0.59%)
May 27, 2016 18.37 18.70 18.70 18.70 33,200 +0.25(+1.36%)
May 26, 2016 18.60 18.70 18.44 18.45 71,514 -0.10(-0.54%)
May 25, 2016 18.23 18.69 18.11 18.55 82,340 +0.29(+1.59%)
May 24, 2016 17.91 18.39 17.77 18.26 58,474 +0.50(+2.82%)
May 23, 2016 18.23 18.59 17.75 17.76 149,905 -0.59(-3.22%)
May 20, 2016 18.10 18.36 17.94 18.35 284,548 +0.36(+2.00%)
May 19, 2016 17.99 18.06 17.89 17.99 86,026 +0.00(+0.00%)
May 18, 2016 17.83 18.13 17.81 17.99 84,134 +0.12(+0.67%)
May 17, 2016 18.05 18.20 17.61 17.87 96,291 -0.14(-0.78%)
May 16, 2016 17.79 18.19 17.79 18.01 86,078 +0.17(+0.95%)
May 13, 2016 18.01 18.27 17.81 17.84 460,666 -0.17(-0.94%)
May 12, 2016 17.91 18.06 17.85 18.01 96,960 +0.05(+0.28%)
May 11, 2016 18.10 18.12 17.94 17.96 154,318 -0.23(-1.26%)
May 10, 2016 18.59 18.72 18.16 18.19 50,449 -0.27(-1.46%)
May 09, 2016 18.23 18.60 18.06 18.46 62,659 +0.17(+0.93%)
May 06, 2016 17.86 18.30 17.86 18.29 65,687 +0.26(+1.44%)
May 05, 2016 18.20 18.34 17.91 18.03 242,518 -0.17(-0.93%)
May 04, 2016 17.89 18.26 17.70 18.20 89,195 +0.21(+1.17%)
May 03, 2016 17.57 18.04 16.65 17.99 160,482 -0.54(-2.91%)
May 02, 2016 18.79 18.79 18.31 18.53 59,903 -0.14(-0.75%)
Apr 29, 2016 18.73 18.78 18.45 18.67 44,132 -0.04(-0.21%)
Apr 28, 2016 18.82 18.91 18.63 18.71 40,782 -0.20(-1.06%)
Apr 27, 2016 18.88 19.01 18.79 18.91 38,475 -0.04(-0.21%)
Apr 26, 2016 18.79 19.02 18.75 18.95 56,669 +0.22(+1.17%)
Apr 25, 2016 18.86 19.24 18.62 18.73 43,464 -0.11(-0.58%)
Apr 22, 2016 18.98 19.06 18.76 18.84 72,683 -0.04(-0.21%)
Apr 21, 2016 19.07 19.15 18.74 18.88 36,344 -0.13(-0.68%)
Apr 20, 2016 19.17 19.28 18.98 19.01 47,548 -0.12(-0.63%)
Apr 19, 2016 19.09 19.32 18.99 19.13 26,079 +0.22(+1.16%)
Apr 18, 2016 18.98 19.07 18.90 18.91 29,842 -0.05(-0.26%)
Apr 15, 2016 19.05 19.23 18.88 18.96 28,269 -0.08(-0.42%)
Apr 14, 2016 19.29 19.42 18.95 19.04 29,320 -0.29(-1.50%)
Apr 13, 2016 18.87 19.41 18.87 19.33 75,438 +0.66(+3.54%)
Apr 12, 2016 18.41 18.91 18.38 18.67 50,562 +0.34(+1.85%)
Apr 11, 2016 18.55 18.92 18.33 18.33 82,689 -0.22(-1.19%)
Apr 08, 2016 18.83 19.21 18.44 18.55 75,192 -0.26(-1.38%)
Apr 07, 2016 20.27 20.27 18.73 18.81 144,357 -1.69(-8.24%)
Apr 06, 2016 20.35 20.76 20.12 20.50 74,375 +0.24(+1.18%)
Apr 05, 2016 20.36 20.49 20.24 20.26 75,232 -0.39(-1.89%)
Apr 04, 2016 21.31 21.36 20.63 20.65 37,050 -0.70(-3.28%)
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.