Haverty Furniture Companies (NY: HVT )

35.91 USD -0.71 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 18.10 18.25 17.40 17.48 138,700 -0.57(-3.16%)
Jun 29, 2004 17.96 18.09 17.70 18.05 100,100 +0.09(+0.50%)
Jun 28, 2004 17.85 18.33 17.79 17.96 78,800 +0.21(+1.18%)
Jun 25, 2004 17.85 17.92 17.54 17.75 81,000 -0.10(-0.56%)
Jun 24, 2004 17.75 18.08 17.64 17.85 29,900 +0.10(+0.56%)
Jun 23, 2004 17.34 17.75 17.07 17.75 54,800 +0.54(+3.14%)
Jun 22, 2004 17.65 17.65 16.94 17.21 87,300 -0.36(-2.05%)
Jun 21, 2004 17.90 17.94 17.56 17.57 57,100 -0.39(-2.17%)
Jun 18, 2004 17.78 17.97 17.44 17.96 144,100 +0.18(+1.01%)
Jun 17, 2004 17.10 17.80 16.80 17.78 144,400 +0.78(+4.59%)
Jun 16, 2004 16.88 17.21 16.42 17.00 67,100 +0.12(+0.71%)
Jun 15, 2004 16.65 17.25 16.60 16.88 90,800 +0.23(+1.38%)
Jun 14, 2004 17.16 17.17 16.52 16.65 106,600 -0.61(-3.53%)
Jun 10, 2004 16.40 17.35 16.40 17.26 114,700 +0.89(+5.44%)
Jun 09, 2004 16.95 16.99 16.32 16.37 114,900 -0.75(-4.38%)
Jun 08, 2004 17.00 17.12 16.83 17.12 80,500 +0.19(+1.12%)
Jun 07, 2004 16.70 17.12 16.70 16.93 116,500 +0.17(+1.01%)
Jun 04, 2004 17.20 17.20 16.65 16.76 118,200 -0.44(-2.56%)
Jun 03, 2004 17.48 17.48 16.85 17.20 205,700 -0.28(-1.60%)
Jun 02, 2004 17.85 17.85 17.00 17.48 481,600 -0.22(-1.24%)
Jun 01, 2004 17.61 18.21 17.61 17.70 118,600 +0.15(+0.85%)
May 28, 2004 18.29 18.43 17.55 17.55 74,600 -0.74(-4.05%)
May 27, 2004 18.08 18.57 17.98 18.29 37,000 +0.29(+1.61%)
May 26, 2004 17.80 18.06 17.65 18.00 45,800 +0.21(+1.18%)
May 25, 2004 17.91 18.00 17.50 17.79 132,200 -0.12(-0.67%)
May 24, 2004 17.58 18.48 17.58 17.91 59,900 +0.33(+1.88%)
May 21, 2004 17.55 17.78 17.25 17.58 66,400 +0.03(+0.17%)
May 20, 2004 17.15 17.57 17.05 17.55 73,800 +0.39(+2.27%)
May 19, 2004 17.50 17.62 17.15 17.16 67,700 -0.18(-1.04%)
May 18, 2004 17.10 17.65 17.08 17.34 52,900 +0.24(+1.40%)
May 17, 2004 17.59 17.59 17.05 17.10 113,100 -0.49(-2.79%)
May 14, 2004 17.50 17.82 17.37 17.59 79,700 +0.18(+1.03%)
May 13, 2004 17.65 17.65 17.11 17.41 99,800 -0.24(-1.36%)
May 12, 2004 17.35 17.66 17.05 17.65 118,400 +0.14(+0.80%)
May 11, 2004 17.20 17.57 17.20 17.51 96,900 +0.40(+2.34%)
May 10, 2004 17.02 17.42 16.75 17.11 139,600 -0.06(-0.35%)
May 07, 2004 17.20 18.00 17.01 17.17 160,300 -0.03(-0.17%)
May 06, 2004 17.85 17.90 17.07 17.20 156,000 -0.72(-4.02%)
May 05, 2004 17.78 18.10 17.78 17.92 81,300 +0.20(+1.13%)
May 04, 2004 18.00 18.10 17.59 17.72 104,900 -0.16(-0.89%)
May 03, 2004 18.00 18.19 17.72 17.88 176,000 -0.19(-1.05%)
Apr 30, 2004 17.85 18.22 17.79 18.07 112,900 +0.22(+1.23%)
Apr 29, 2004 18.70 18.80 17.57 17.85 311,600 -1.19(-6.25%)
Apr 28, 2004 19.55 19.75 18.96 19.04 118,900 -0.51(-2.61%)
Apr 27, 2004 19.65 19.72 19.32 19.55 157,500 -0.20(-1.01%)
Apr 26, 2004 19.80 19.95 19.46 19.75 209,400 +0.00(+0.00%)
Apr 23, 2004 20.40 20.49 19.63 19.75 95,800 -0.75(-3.66%)
Apr 22, 2004 20.00 20.50 19.98 20.50 110,900 +0.42(+2.09%)
Apr 21, 2004 20.01 20.09 19.62 20.08 52,100 +0.22(+1.11%)
Apr 20, 2004 20.26 20.35 19.86 19.86 48,700 -0.30(-1.49%)
Apr 19, 2004 20.10 20.31 19.80 20.16 67,400 +0.16(+0.80%)
Apr 16, 2004 20.05 20.12 19.80 20.00 101,700 +0.05(+0.25%)
Apr 15, 2004 19.92 20.21 19.74 19.95 53,700 +0.30(+1.53%)
Apr 14, 2004 19.91 20.09 19.30 19.65 109,600 -0.26(-1.31%)
Apr 13, 2004 20.55 20.60 19.90 19.91 64,100 -0.59(-2.88%)
Apr 12, 2004 20.91 20.93 20.46 20.50 74,100 -0.37(-1.77%)
Apr 08, 2004 21.46 21.50 20.87 20.87 171,900 -0.59(-2.75%)
Apr 07, 2004 21.50 21.62 20.96 21.46 45,800 +0.12(+0.56%)
Apr 06, 2004 21.18 21.48 21.10 21.34 43,700 +0.16(+0.76%)
Apr 05, 2004 21.40 21.50 21.02 21.18 113,000 -0.17(-0.80%)
Apr 02, 2004 21.40 21.60 21.35 21.35 78,100 +0.14(+0.66%)
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.