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 (%)
May 28, 2021 46.79 46.79 45.02 45.94 146,408 -0.52(-1.12%)
May 27, 2021 47.51 47.80 45.83 46.46 223,842 -0.30(-0.64%)
May 26, 2021 44.84 46.97 44.05 46.76 307,850 +3.56(+8.24%)
May 25, 2021 43.81 44.33 43.12 43.20 151,181 -0.76(-1.73%)
May 24, 2021 43.99 44.32 43.39 43.96 136,758 -0.03(-0.07%)
May 21, 2021 44.38 44.78 43.35 43.99 124,717 -0.04(-0.09%)
May 20, 2021 44.42 44.42 43.10 44.03 99,532 -0.55(-1.23%)
May 19, 2021 44.93 44.93 43.36 44.58 164,086 -0.92(-2.02%)
May 18, 2021 47.10 47.54 45.44 45.50 155,493 -1.05(-2.26%)
May 17, 2021 45.03 46.61 44.61 46.55 145,801 +1.63(+3.63%)
May 14, 2021 43.62 45.31 43.52 44.92 139,782 +1.63(+3.77%)
May 13, 2021 42.06 44.09 42.05 43.29 144,788 +1.23(+2.92%)
May 12, 2021 44.56 45.00 41.81 42.06 213,908 -2.76(-6.16%)
May 11, 2021 46.02 46.45 43.64 44.82 208,628 -1.81(-3.88%)
May 10, 2021 46.66 48.64 46.55 46.63 326,394 +0.00(+0.00%)
May 07, 2021 46.00 46.82 45.66 46.63 216,351 +0.62(+1.35%)
May 06, 2021 46.34 46.81 44.54 46.01 235,707 -0.14(-0.30%)
May 05, 2021 46.75 47.01 45.50 46.15 144,546 -0.55(-1.18%)
May 04, 2021 47.54 47.69 45.26 46.70 232,905 -1.21(-2.53%)
May 03, 2021 46.57 48.36 45.84 47.91 269,193 +1.44(+3.10%)
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%)
Apr 01, 2021 37.18 38.18 37.18 37.90 122,900 +0.71(+1.91%)
Mar 31, 2021 38.26 38.26 36.78 37.19 268,039 -0.45(-1.20%)
Mar 30, 2021 35.56 37.66 35.56 37.64 237,653 +1.95(+5.46%)
Mar 29, 2021 36.95 37.66 35.53 35.69 161,612 -0.70(-1.92%)
Mar 26, 2021 36.64 37.37 35.70 36.39 192,900 +0.05(+0.14%)
Mar 25, 2021 35.28 36.57 34.65 36.34 198,958 +0.33(+0.92%)
Mar 24, 2021 37.51 37.95 35.80 36.01 184,583 -1.36(-3.64%)
Mar 23, 2021 38.30 38.54 36.98 37.37 193,359 -1.33(-3.44%)
Mar 22, 2021 39.99 40.42 37.87 38.70 249,782 -0.71(-1.80%)
Mar 19, 2021 39.09 39.95 38.33 39.41 547,300 +0.46(+1.18%)
Mar 18, 2021 37.99 40.38 37.99 38.95 262,124 +0.96(+2.53%)
Mar 17, 2021 37.30 38.42 37.00 37.99 171,013 +0.37(+0.98%)
Mar 16, 2021 38.00 38.20 37.37 37.62 167,791 -0.37(-0.97%)
Mar 15, 2021 37.32 38.25 36.65 37.99 227,229 +1.29(+3.51%)
Mar 12, 2021 36.42 37.19 36.25 36.70 158,300 +0.33(+0.91%)
Mar 11, 2021 37.00 37.24 36.23 36.37 177,692 -0.57(-1.54%)
Mar 10, 2021 35.66 37.17 35.23 36.94 205,545 +1.71(+4.85%)
Mar 09, 2021 37.21 37.80 35.11 35.23 231,791 -1.73(-4.68%)
Mar 08, 2021 36.38 37.41 36.24 36.96 380,079 +1.07(+2.98%)
Mar 05, 2021 35.50 35.94 33.60 35.89 236,400 +0.40(+1.13%)
Mar 04, 2021 36.80 37.00 34.58 35.49 255,185 -0.97(-2.66%)
Mar 03, 2021 38.31 38.41 36.07 36.46 183,319 -0.94(-2.51%)
Mar 02, 2021 37.23 38.94 36.40 37.40 367,218 +1.08(+2.97%)
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.