Haverty Furniture Companies (NY: HVT )

38.24 USD -0.15 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 38.00 38.50 37.50 38.24 191,299 -0.15(-0.39%)
Jul 26, 2021 38.99 39.37 37.94 38.39 152,773 +0.06(+0.16%)
Jul 23, 2021 38.17 39.37 37.90 38.33 128,459 +0.51(+1.35%)
Jul 22, 2021 39.48 39.50 37.52 37.82 216,051 -1.93(-4.86%)
Jul 21, 2021 39.48 40.54 39.13 39.75 186,597 +0.57(+1.45%)
Jul 20, 2021 38.99 39.99 38.99 39.18 216,382 +0.39(+1.01%)
Jul 19, 2021 39.00 39.90 38.29 38.79 152,577 -1.07(-2.68%)
Jul 16, 2021 41.61 41.88 39.71 39.86 117,104 -1.36(-3.30%)
Jul 15, 2021 41.00 41.92 40.60 41.22 100,811 +0.05(+0.12%)
Jul 14, 2021 42.57 42.86 41.10 41.17 175,023 -1.08(-2.56%)
Jul 13, 2021 41.75 42.44 41.61 42.25 181,649 +0.01(+0.02%)
Jul 12, 2021 41.92 42.47 41.37 42.24 126,757 +0.01(+0.02%)
Jul 09, 2021 41.60 42.62 41.60 42.23 100,445 +1.52(+3.73%)
Jul 08, 2021 41.12 41.91 40.00 40.71 179,111 -0.93(-2.23%)
Jul 07, 2021 41.19 42.33 41.19 41.64 176,701 +0.15(+0.36%)
Jul 06, 2021 42.28 42.30 40.63 41.49 212,383 -0.78(-1.85%)
Jul 02, 2021 43.78 43.85 41.74 42.27 138,096 -1.10(-2.54%)
Jul 01, 2021 43.11 43.67 42.62 43.37 172,219 +0.61(+1.43%)
Jun 30, 2021 42.59 43.74 42.50 42.76 156,622 +0.33(+0.78%)
Jun 29, 2021 43.21 43.91 42.30 42.43 226,212 -0.61(-1.42%)
Jun 28, 2021 42.05 43.33 41.19 43.04 424,637 +2.81(+6.98%)
Jun 25, 2021 41.06 42.12 40.07 40.23 577,949 -0.52(-1.28%)
Jun 24, 2021 41.07 41.16 40.04 40.75 134,905 +0.01(+0.02%)
Jun 23, 2021 40.94 41.33 40.16 40.74 190,966 +0.17(+0.42%)
Jun 22, 2021 41.05 41.23 39.57 40.57 202,884 -0.71(-1.72%)
Jun 21, 2021 39.33 42.02 39.20 41.28 535,967 +2.24(+5.74%)
Jun 18, 2021 41.41 41.73 38.86 39.04 485,990 -3.12(-7.40%)
Jun 17, 2021 44.48 44.68 41.76 42.16 216,739 -2.46(-5.51%)
Jun 16, 2021 46.17 46.47 44.19 44.62 226,852 -1.84(-3.96%)
Jun 15, 2021 48.02 48.02 45.52 46.46 276,162 -1.80(-3.73%)
Jun 14, 2021 50.94 51.58 48.18 48.26 293,135 -2.35(-4.64%)
Jun 11, 2021 49.30 50.66 49.17 50.61 147,346 +1.53(+3.12%)
Jun 10, 2021 48.77 50.32 48.60 49.08 131,936 -0.63(-1.27%)
Jun 09, 2021 51.41 51.47 49.35 49.71 191,860 -2.03(-3.92%)
Jun 08, 2021 52.08 52.46 50.76 51.74 183,684 -0.14(-0.27%)
Jun 07, 2021 48.84 52.84 48.60 51.88 377,614 +3.79(+7.88%)
Jun 04, 2021 47.50 48.53 46.24 48.09 179,478 +1.02(+2.17%)
Jun 03, 2021 46.81 47.86 45.85 47.07 186,562 +0.10(+0.21%)
Jun 02, 2021 47.41 47.41 45.86 46.97 154,342 +0.03(+0.06%)
Jun 01, 2021 45.99 47.49 45.92 46.94 224,328 +1.00(+2.18%)
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%)
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.