Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Haverty Furniture Companies
(NY:
HVT
)
26.75
-0.05 (-0.19%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
7.304
7.544
7.304
7.414
166,284
+0.25(+3.55%)
May 29, 2003
6.791
7.194
6.791
7.160
235,257
+0.32(+4.70%)
May 28, 2003
6.647
6.843
6.575
6.839
135,653
+0.29(+4.40%)
May 27, 2003
6.527
6.579
6.488
6.551
54,386
+0.02(+0.37%)
May 23, 2003
6.383
6.551
6.349
6.527
50,843
+0.14(+2.26%)
May 22, 2003
6.339
6.383
6.287
6.383
48,135
+0.05(+0.76%)
May 21, 2003
6.330
6.335
6.224
6.335
71,264
+0.00(+0.08%)
May 20, 2003
6.291
6.344
6.272
6.330
54,386
+0.04(+0.69%)
May 19, 2003
6.479
6.527
6.239
6.287
119,399
-0.19(-2.96%)
May 16, 2003
6.767
6.791
6.479
6.479
185,872
-0.34(-4.93%)
May 15, 2003
6.791
6.829
6.719
6.815
74,182
+0.14(+2.16%)
May 14, 2003
6.930
6.935
6.666
6.671
159,616
-0.21(-3.07%)
May 13, 2003
6.863
6.887
6.719
6.882
82,517
-0.01(-0.21%)
May 12, 2003
6.695
6.935
6.695
6.896
205,042
+0.15(+2.28%)
May 09, 2003
6.575
6.743
6.575
6.743
35,424
+0.17(+2.55%)
May 08, 2003
6.627
6.680
6.503
6.575
232,965
-0.05(-0.72%)
May 07, 2003
6.575
6.671
6.479
6.623
94,394
+0.00(+0.07%)
May 06, 2003
6.431
6.767
6.431
6.618
73,973
+0.14(+2.15%)
May 05, 2003
6.671
6.671
6.359
6.479
145,447
-0.17(-2.53%)
May 02, 2003
6.277
6.647
6.277
6.647
80,433
+0.37(+5.89%)
May 01, 2003
6.743
6.743
6.076
6.277
468,014
-0.47(-6.90%)
Apr 30, 2003
6.479
6.824
6.383
6.743
229,631
+0.22(+3.31%)
Apr 29, 2003
6.047
6.651
6.047
6.527
182,538
+0.45(+7.43%)
Apr 28, 2003
6.032
6.138
5.984
6.076
171,702
+0.04(+0.72%)
Apr 25, 2003
5.936
6.061
5.840
6.032
257,553
+0.10(+1.62%)
Apr 24, 2003
5.639
6.023
5.615
5.936
140,237
+0.25(+4.39%)
Apr 23, 2003
5.807
5.831
5.615
5.687
75,640
-0.07(-1.25%)
Apr 22, 2003
5.543
5.821
5.528
5.759
60,637
+0.19(+3.36%)
Apr 21, 2003
5.471
5.576
5.471
5.572
27,088
+0.05(+0.96%)
Apr 17, 2003
5.423
5.557
5.389
5.519
88,143
+0.14(+2.68%)
Apr 16, 2003
5.476
5.476
5.284
5.375
62,513
-0.05(-0.97%)
Apr 15, 2003
5.452
5.452
5.356
5.428
55,636
+0.00(+0.00%)
Apr 14, 2003
5.231
5.452
5.217
5.428
66,055
+0.18(+3.48%)
Apr 11, 2003
5.495
5.495
5.068
5.245
152,323
-0.20(-3.70%)
Apr 10, 2003
5.159
5.591
5.111
5.447
210,668
+0.25(+4.80%)
Apr 09, 2003
5.303
5.356
5.159
5.197
105,438
-0.12(-2.34%)
Apr 08, 2003
5.485
5.490
5.279
5.322
68,972
-0.12(-2.12%)
Apr 07, 2003
5.212
5.495
5.212
5.437
138,153
+0.32(+6.29%)
Apr 04, 2003
5.193
5.260
5.111
5.116
47,718
-0.07(-1.30%)
Apr 03, 2003
5.188
5.217
5.087
5.183
60,012
-0.05(-1.01%)
Apr 02, 2003
5.087
5.279
5.087
5.236
68,139
+0.20(+3.90%)
Apr 01, 2003
5.111
5.111
4.986
5.039
72,515
-0.12(-2.33%)
Mar 31, 2003
4.895
5.226
4.703
5.159
151,698
+0.22(+4.37%)
Mar 28, 2003
5.236
5.236
4.799
4.943
236,716
-0.29(-5.50%)
Mar 27, 2003
5.183
5.245
5.140
5.231
55,428
+0.02(+0.37%)
Mar 26, 2003
5.212
5.303
5.140
5.212
121,692
+0.00(+0.00%)
Mar 25, 2003
5.183
5.255
5.111
5.212
85,642
+0.05(+1.02%)
Mar 24, 2003
5.073
5.231
5.058
5.159
191,915
+0.09(+1.70%)
Mar 21, 2003
4.938
5.073
4.929
5.073
157,949
+0.18(+3.73%)
Mar 20, 2003
4.775
4.895
4.770
4.890
120,025
+0.09(+1.90%)
Mar 19, 2003
4.823
4.837
4.780
4.799
100,020
+0.00(+0.00%)
Mar 18, 2003
4.732
4.837
4.703
4.799
231,089
+0.12(+2.46%)
Mar 17, 2003
4.655
4.693
4.617
4.684
199,624
+0.00(+0.10%)
Mar 14, 2003
4.727
4.727
4.665
4.679
39,591
-0.02(-0.41%)
Mar 13, 2003
4.549
4.717
4.549
4.698
195,665
+0.20(+4.37%)
Mar 12, 2003
4.645
4.645
4.501
4.501
127,526
-0.15(-3.30%)
Mar 11, 2003
4.593
4.746
4.593
4.655
93,977
+0.07(+1.46%)
Mar 10, 2003
4.799
4.799
4.535
4.588
246,301
-0.16(-3.43%)
Mar 07, 2003
4.785
4.919
4.487
4.751
425,297
-0.23(-4.62%)
Mar 06, 2003
4.991
5.154
4.919
4.981
101,896
-0.06(-1.14%)
Mar 05, 2003
5.159
5.173
5.015
5.039
80,016
-0.12(-2.33%)
Mar 04, 2003
5.231
5.245
5.111
5.159
95,228
-0.06(-1.10%)
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
.