Haverty Furniture Companies (NY: HVT )

36.62 USD +0.12 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 03, 2021 36.24 37.33 36.11 36.62 368,237 +0.12(+0.33%)
Aug 02, 2021 36.20 37.79 36.09 36.50 334,700 +0.51(+1.42%)
Jul 30, 2021 36.56 37.32 35.62 35.99 415,376 -1.15(-3.10%)
Jul 29, 2021 37.01 37.98 36.86 37.14 231,921 +0.73(+2.00%)
Jul 28, 2021 38.50 39.00 35.57 36.41 402,504 -1.83(-4.79%)
Jul 27, 2021 38.00 38.50 37.50 38.24 191,299 -0.15(-0.39%)
Jul 26, 2021 38.99 39.37 37.94 38.39 152,773 +0.06(+0.16%)
Jul 23, 2021 38.17 39.37 37.90 38.33 128,459 +0.51(+1.35%)
Jul 22, 2021 39.48 39.50 37.52 37.82 216,051 -1.93(-4.86%)
Jul 21, 2021 39.48 40.54 39.13 39.75 186,597 +0.57(+1.45%)
Jul 20, 2021 38.99 39.99 38.99 39.18 216,382 +0.39(+1.01%)
Jul 19, 2021 39.00 39.90 38.29 38.79 152,577 -1.07(-2.68%)
Jul 16, 2021 41.61 41.88 39.71 39.86 117,104 -1.36(-3.30%)
Jul 15, 2021 41.00 41.92 40.60 41.22 100,811 +0.05(+0.12%)
Jul 14, 2021 42.57 42.86 41.10 41.17 175,023 -1.08(-2.56%)
Jul 13, 2021 41.75 42.44 41.61 42.25 181,649 +0.01(+0.02%)
Jul 12, 2021 41.92 42.47 41.37 42.24 126,757 +0.01(+0.02%)
Jul 09, 2021 41.60 42.62 41.60 42.23 100,445 +1.52(+3.73%)
Jul 08, 2021 41.12 41.91 40.00 40.71 179,111 -0.93(-2.23%)
Jul 07, 2021 41.19 42.33 41.19 41.64 176,701 +0.15(+0.36%)
Jul 06, 2021 42.28 42.30 40.63 41.49 212,383 -0.78(-1.85%)
Jul 02, 2021 43.78 43.85 41.74 42.27 138,096 -1.10(-2.54%)
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.