Haverty Furniture Companies (NY: HVT )

36.41 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 21.95 21.95 21.55 21.60 60,666 -0.25(-1.14%)
Jun 28, 2018 21.65 22.05 21.40 21.85 71,214 +0.20(+0.92%)
Jun 27, 2018 22.40 22.40 21.55 21.65 77,393 -0.70(-3.13%)
Jun 26, 2018 22.15 22.40 22.15 22.35 49,032 +0.20(+0.90%)
Jun 25, 2018 22.20 22.30 21.85 22.15 61,970 -0.15(-0.67%)
Jun 22, 2018 22.40 22.55 21.85 22.30 167,567 -0.05(-0.22%)
Jun 21, 2018 22.15 22.55 22.05 22.35 71,295 +0.20(+0.90%)
Jun 20, 2018 22.05 22.35 21.90 22.15 74,241 +0.05(+0.23%)
Jun 19, 2018 21.70 22.20 21.65 22.10 80,427 +0.15(+0.68%)
Jun 18, 2018 21.65 22.25 21.65 21.95 70,302 +0.20(+0.92%)
Jun 15, 2018 21.95 21.50 21.75 174,269 +0.25(+1.16%)
Jun 14, 2018 21.50 21.55 21.30 21.50 74,476 +0.00(+0.00%)
Jun 13, 2018 21.45 21.60 21.33 21.50 72,396 +0.05(+0.23%)
Jun 12, 2018 21.50 21.62 21.35 21.45 94,088 -0.05(-0.23%)
Jun 11, 2018 21.50 21.70 21.45 21.50 91,091 +0.00(+0.00%)
Jun 08, 2018 21.30 21.60 21.30 21.50 88,774 +0.25(+1.18%)
Jun 07, 2018 21.30 21.60 21.25 21.25 51,407 -0.05(-0.23%)
Jun 06, 2018 21.35 21.30 112,676 +0.35(+1.67%)
Jun 05, 2018 20.90 21.15 20.55 20.95 143,487 +0.00(+0.00%)
Jun 04, 2018 20.60 21.05 20.60 20.95 118,506 +0.50(+2.44%)
Jun 01, 2018 20.20 20.70 20.05 20.45 180,059 +0.45(+2.25%)
May 31, 2018 20.70 20.80 20.00 20.00 120,080 -0.65(-3.15%)
May 30, 2018 20.40 20.80 20.35 20.65 83,673 +0.25(+1.23%)
May 29, 2018 20.15 20.75 20.15 20.40 119,206 +0.05(+0.25%)
May 25, 2018 20.35 20.35 20.35 0 +0.10(+0.49%)
May 24, 2018 19.65 20.35 19.65 20.25 111,875 +0.55(+2.79%)
May 23, 2018 19.35 19.80 19.35 19.70 95,192 +0.15(+0.77%)
May 22, 2018 20.05 20.05 19.50 19.55 70,843 -0.65(-3.22%)
May 21, 2018 20.15 20.40 19.95 20.20 110,529 +0.05(+0.25%)
May 18, 2018 20.10 20.40 19.90 20.15 104,531 +0.00(+0.00%)
May 17, 2018 19.45 20.25 19.45 20.15 118,852 +0.80(+4.13%)
May 16, 2018 19.50 19.65 19.35 19.35 94,408 -0.10(-0.51%)
May 15, 2018 19.45 19.70 19.40 19.45 37,230 -0.15(-0.77%)
May 14, 2018 19.75 19.75 19.52 19.60 60,370 -0.05(-0.25%)
May 11, 2018 19.30 19.75 19.30 19.65 87,983 +0.30(+1.55%)
May 10, 2018 19.35 19.60 19.30 19.35 60,588 -0.05(-0.26%)
May 09, 2018 19.65 19.65 19.00 19.40 135,389 +0.05(+0.26%)
May 08, 2018 19.20 19.50 19.05 19.35 126,484 -0.10(-0.51%)
May 07, 2018 19.50 19.60 19.20 19.45 110,591 +0.00(+0.00%)
May 04, 2018 18.80 19.60 18.80 19.45 88,162 +0.50(+2.64%)
May 03, 2018 19.55 19.85 18.65 18.95 144,815 -0.85(-4.29%)
May 02, 2018 18.60 19.90 18.55 19.80 256,170 +1.90(+10.61%)
May 01, 2018 18.05 18.15 17.70 17.90 189,609 -0.25(-1.38%)
Apr 30, 2018 18.55 18.55 18.10 18.15 68,023 -0.40(-2.16%)
Apr 27, 2018 18.35 18.60 18.30 18.55 57,478 +0.20(+1.09%)
Apr 26, 2018 18.30 18.55 18.20 18.35 66,492 +0.15(+0.82%)
Apr 25, 2018 18.30 18.35 17.90 18.20 138,472 -0.05(-0.27%)
Apr 24, 2018 17.95 18.50 17.85 18.25 98,397 +0.40(+2.24%)
Apr 23, 2018 17.85 18.02 17.70 17.85 87,362 +0.00(+0.00%)
Apr 20, 2018 17.95 18.05 17.80 17.85 69,484 -0.15(-0.83%)
Apr 19, 2018 18.35 18.35 17.85 18.00 66,468 -0.45(-2.44%)
Apr 18, 2018 18.50 18.77 18.40 18.45 72,920 +0.00(+0.00%)
Apr 17, 2018 18.55 18.55 18.35 18.45 99,942 +0.05(+0.27%)
Apr 16, 2018 18.10 18.62 17.95 18.40 324,918 +0.50(+2.79%)
Apr 13, 2018 18.15 18.20 17.80 17.90 109,274 -0.20(-1.10%)
Apr 12, 2018 18.35 18.45 18.05 18.10 82,315 -0.20(-1.09%)
Apr 11, 2018 18.35 18.55 18.15 18.30 109,435 -0.20(-1.08%)
Apr 10, 2018 18.15 18.65 18.05 18.50 139,590 +0.45(+2.49%)
Apr 09, 2018 19.05 19.05 18.00 18.05 136,874 -0.95(-5.00%)
Apr 06, 2018 19.75 19.75 18.90 19.00 144,806 -0.90(-4.52%)
Apr 05, 2018 19.70 19.95 19.58 19.90 83,738 +0.45(+2.31%)
Apr 04, 2018 19.35 19.66 19.25 19.45 130,165 -0.15(-0.77%)
Apr 03, 2018 19.30 19.65 19.30 19.60 90,966 +0.35(+1.82%)
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.