Haverty Furniture Companies (NY: HVT )

35.99 USD -1.15 (-3.10%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 12.29 12.84 12.23 12.29 1,265 -0.39(-3.08%)
Jun 29, 2010 13.01 13.01 12.53 12.68 97,006 -0.74(-5.51%)
Jun 25, 2010 13.42 13.48 12.74 13.42 190,143 +0.57(+4.44%)
Jun 24, 2010 13.20 13.23 12.78 12.85 59,654 -0.40(-3.02%)
Jun 23, 2010 13.00 13.39 13.00 13.25 34,228 +0.19(+1.45%)
Jun 22, 2010 13.06 13.90 13.02 13.06 454 -0.63(-4.60%)
Jun 21, 2010 14.37 14.37 13.58 13.69 96,204 -0.45(-3.18%)
Jun 18, 2010 14.14 14.34 14.12 14.14 101,983 -0.09(-0.63%)
Jun 17, 2010 14.35 14.41 14.14 14.23 37,417 -0.12(-0.84%)
Jun 16, 2010 14.33 14.47 14.23 14.35 51,986 -0.10(-0.69%)
Jun 15, 2010 14.45 14.58 14.21 14.45 789 -0.01(-0.07%)
Jun 14, 2010 14.64 14.75 14.33 14.46 125,127 -0.04(-0.28%)
Jun 11, 2010 14.41 14.75 14.17 14.50 82,315 -0.08(-0.55%)
Jun 10, 2010 14.58 14.60 14.23 14.58 733 +0.43(+3.04%)
Jun 09, 2010 14.09 14.68 13.72 14.15 128,354 +0.21(+1.51%)
Jun 08, 2010 14.40 14.40 13.91 13.94 135,030 -0.44(-3.06%)
Jun 07, 2010 14.82 15.25 14.34 14.38 107,122 -0.40(-2.71%)
Jun 04, 2010 14.78 15.38 14.70 14.78 76,998 -0.89(-5.68%)
Jun 03, 2010 15.44 15.78 15.26 15.67 56,345 +0.14(+0.90%)
Jun 02, 2010 15.53 15.67 15.21 15.53 67,979 +0.19(+1.24%)
Jun 01, 2010 15.34 16.13 15.30 15.34 640 -0.87(-5.37%)
May 28, 2010 16.21 16.39 15.96 16.21 50,335 -0.14(-0.86%)
May 27, 2010 16.36 16.50 16.12 16.35 86,776 +0.37(+2.32%)
May 26, 2010 15.98 16.49 15.88 15.98 642 -0.09(-0.56%)
May 25, 2010 15.75 16.10 15.70 16.07 81,024 +0.04(+0.25%)
May 24, 2010 16.19 16.26 15.95 16.03 113,796 -0.25(-1.54%)
May 21, 2010 15.86 16.61 15.80 16.28 159,658 +0.17(+1.06%)
May 20, 2010 16.26 16.40 16.04 16.11 156,632 -0.59(-3.53%)
May 19, 2010 16.74 17.00 16.58 16.70 133,511 -0.07(-0.42%)
May 18, 2010 17.17 17.39 16.56 16.77 99,488 -0.41(-2.39%)
May 17, 2010 16.66 17.25 16.44 17.18 122,050 +0.55(+3.31%)
May 14, 2010 16.63 16.84 16.19 16.63 131,554 -0.37(-2.18%)
May 13, 2010 17.15 17.60 16.81 17.00 121,132 -0.57(-3.24%)
May 12, 2010 16.75 17.60 16.64 17.57 120,881 +0.85(+5.08%)
May 11, 2010 16.51 16.79 16.51 16.72 115,246 +0.02(+0.12%)
May 10, 2010 16.40 16.75 16.35 16.70 154,271 +1.11(+7.12%)
May 07, 2010 15.74 16.37 15.50 15.59 156,423 -0.13(-0.83%)
May 06, 2010 15.85 16.93 14.60 15.72 172,663 -0.29(-1.81%)
May 05, 2010 16.53 16.64 15.99 16.01 92,871 -0.62(-3.73%)
May 04, 2010 16.71 16.74 16.46 16.63 124,413 -0.23(-1.36%)
May 03, 2010 16.33 16.89 16.33 16.86 70,014 +0.56(+3.44%)
Apr 30, 2010 17.16 17.16 16.28 16.30 94,585 -0.90(-5.23%)
Apr 29, 2010 17.10 17.25 16.81 17.20 86,127 +0.16(+0.94%)
Apr 28, 2010 17.19 17.33 17.00 17.04 35,337 -0.01(-0.06%)
Apr 27, 2010 17.82 17.82 16.97 17.05 74,764 -0.78(-4.37%)
Apr 26, 2010 17.83 18.00 17.59 17.83 108,080 +0.05(+0.28%)
Apr 23, 2010 17.78 17.92 17.67 17.78 53,974 +0.06(+0.34%)
Apr 22, 2010 17.59 17.75 17.36 17.72 63,940 +0.03(+0.17%)
Apr 21, 2010 17.37 17.72 17.07 17.69 58,556 +0.32(+1.84%)
Apr 20, 2010 18.00 18.00 17.19 17.37 98,897 -0.63(-3.50%)
Apr 19, 2010 17.14 18.00 17.14 18.00 132,769 +0.75(+4.35%)
Apr 16, 2010 17.98 17.98 17.21 17.25 132,464 -0.77(-4.27%)
Apr 15, 2010 17.69 18.16 17.58 18.02 171,785 +0.15(+0.84%)
Apr 14, 2010 17.00 17.92 16.84 17.87 181,257 +0.89(+5.24%)
Apr 13, 2010 17.00 17.21 16.78 16.98 74,661 -0.02(-0.12%)
Apr 12, 2010 16.90 17.00 16.65 17.00 71,378 +0.16(+0.95%)
Apr 09, 2010 16.63 16.92 16.43 16.84 58,293 +0.16(+0.96%)
Apr 08, 2010 16.77 16.88 16.30 16.68 45,632 -0.13(-0.77%)
Apr 07, 2010 16.66 16.93 16.45 16.81 67,450 +0.08(+0.48%)
Apr 06, 2010 16.70 16.81 16.58 16.73 37,340 -0.14(-0.83%)
Apr 05, 2010 16.65 16.87 16.43 16.87 54,080 +0.22(+1.32%)
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.