Haverty Furniture Companies (NY: HVT )

34.31 USD +0.49 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 48.00 48.00 45.84 46.47 262,700 -1.66(-3.45%)
Apr 29, 2021 47.34 48.91 47.11 48.13 267,576 +1.61(+3.46%)
Apr 28, 2021 43.06 47.46 41.47 46.52 420,175 +5.52(+13.46%)
Apr 27, 2021 40.90 41.58 40.87 41.00 177,153 -0.09(-0.22%)
Apr 26, 2021 40.25 41.12 40.04 41.09 171,582 +1.14(+2.85%)
Apr 23, 2021 39.90 40.44 39.43 39.95 119,200 +0.14(+0.35%)
Apr 22, 2021 39.82 40.28 39.30 39.81 127,125 +0.00(+0.00%)
Apr 21, 2021 38.89 40.91 38.89 39.81 131,769 +0.88(+2.26%)
Apr 20, 2021 39.79 39.88 38.38 38.93 176,097 -1.05(-2.63%)
Apr 19, 2021 41.00 41.09 39.10 39.98 165,571 -0.98(-2.39%)
Apr 16, 2021 40.94 41.11 40.38 40.96 114,000 +0.51(+1.26%)
Apr 15, 2021 39.74 40.48 39.26 40.45 102,126 +0.89(+2.25%)
Apr 14, 2021 39.12 40.09 39.12 39.56 120,503 +0.38(+0.97%)
Apr 13, 2021 39.64 39.64 38.32 39.18 142,225 -0.42(-1.06%)
Apr 12, 2021 39.75 39.95 38.75 39.60 127,998 -0.15(-0.38%)
Apr 09, 2021 39.88 40.56 39.55 39.75 152,800 +0.17(+0.43%)
Apr 08, 2021 39.16 39.58 38.31 39.58 124,978 +0.54(+1.38%)
Apr 07, 2021 38.73 39.30 38.40 39.04 132,803 +0.37(+0.96%)
Apr 06, 2021 38.20 39.18 37.98 38.67 245,709 +0.40(+1.05%)
Apr 05, 2021 38.08 38.64 37.47 38.27 151,241 +0.37(+0.98%)
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.