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
)
27.54
-0.09 (-0.33%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 31, 2005
6.835
6.883
6.710
6.777
110,503
-0.03(-0.42%)
May 27, 2005
6.739
6.883
6.499
6.806
155,330
+0.06(+0.92%)
May 26, 2005
6.470
6.753
6.470
6.743
143,446
+0.29(+4.46%)
May 25, 2005
6.489
6.523
6.417
6.456
113,631
-0.07(-1.03%)
May 24, 2005
6.715
6.734
6.417
6.523
253,741
-0.25(-3.68%)
May 23, 2005
6.835
6.907
6.672
6.772
125,932
-0.09(-1.26%)
May 20, 2005
7.079
7.079
6.743
6.859
189,107
-0.19(-2.72%)
May 19, 2005
6.931
7.074
6.883
7.050
121,970
+0.14(+2.08%)
May 18, 2005
6.777
6.955
6.662
6.907
279,386
+0.18(+2.64%)
May 17, 2005
6.676
6.811
6.676
6.729
144,697
+0.06(+0.94%)
May 16, 2005
6.374
6.720
6.374
6.667
336,097
+0.34(+5.30%)
May 13, 2005
6.470
6.470
6.235
6.331
129,268
-0.12(-1.86%)
May 12, 2005
6.508
6.657
6.398
6.451
166,172
-0.06(-0.88%)
May 11, 2005
6.580
6.691
6.446
6.508
139,484
-0.07(-1.09%)
May 10, 2005
6.830
6.830
6.576
6.580
111,546
-0.28(-4.06%)
May 09, 2005
6.767
6.873
6.662
6.859
149,492
+0.14(+2.07%)
May 06, 2005
6.724
6.748
6.600
6.720
97,159
+0.04(+0.65%)
May 05, 2005
6.739
6.758
6.648
6.676
329,425
-0.04(-0.64%)
May 04, 2005
6.715
6.907
6.710
6.720
206,412
+0.00(+0.07%)
May 03, 2005
6.523
6.825
6.403
6.715
458,902
-0.29(-4.11%)
May 02, 2005
6.931
7.050
6.868
7.002
72,348
+0.12(+1.74%)
Apr 29, 2005
6.979
7.050
6.811
6.883
116,341
-0.05(-0.69%)
Apr 28, 2005
7.089
7.103
6.931
6.931
115,924
-0.16(-2.23%)
Apr 27, 2005
7.050
7.166
6.945
7.089
101,955
+0.04(+0.54%)
Apr 26, 2005
7.151
7.223
6.988
7.050
88,611
-0.10(-1.41%)
Apr 25, 2005
7.257
7.257
7.118
7.151
125,932
-0.11(-1.45%)
Apr 22, 2005
7.218
7.290
7.098
7.257
196,404
+0.04(+0.60%)
Apr 21, 2005
7.142
7.266
7.098
7.214
130,727
+0.12(+1.69%)
Apr 20, 2005
7.074
7.194
6.955
7.094
179,516
+0.02(+0.34%)
Apr 19, 2005
7.233
7.233
6.897
7.070
210,790
-0.16(-2.19%)
Apr 18, 2005
7.118
7.290
7.050
7.228
71,514
+0.13(+1.82%)
Apr 15, 2005
7.228
7.228
7.060
7.098
177,014
-0.12(-1.73%)
Apr 14, 2005
7.429
7.482
7.156
7.223
151,160
-0.22(-2.90%)
Apr 13, 2005
7.516
7.516
7.276
7.439
101,329
-0.07(-0.96%)
Apr 12, 2005
7.319
7.554
7.247
7.511
190,983
+0.19(+2.62%)
Apr 11, 2005
7.434
7.458
7.314
7.319
148,658
-0.09(-1.17%)
Apr 08, 2005
7.976
7.976
7.329
7.405
347,148
-0.57(-7.16%)
Apr 07, 2005
7.866
8.101
7.866
7.976
620,279
+0.49(+6.60%)
Apr 06, 2005
7.482
7.501
7.439
7.482
324,630
+0.00(+0.00%)
Apr 05, 2005
7.372
7.549
7.372
7.482
152,620
+0.11(+1.50%)
Apr 04, 2005
7.180
7.410
7.146
7.372
153,662
+0.22(+3.09%)
Apr 01, 2005
7.362
7.405
7.070
7.151
114,882
-0.16(-2.23%)
Mar 31, 2005
7.309
7.372
7.218
7.314
142,403
+0.00(+0.00%)
Mar 30, 2005
7.300
7.396
7.281
7.314
121,553
+0.02(+0.26%)
Mar 29, 2005
7.362
7.530
7.252
7.295
154,705
-0.14(-1.87%)
Mar 28, 2005
7.602
7.708
7.372
7.434
150,118
-0.12(-1.59%)
Mar 24, 2005
7.616
7.664
7.549
7.554
88,402
-0.06(-0.82%)
Mar 23, 2005
7.664
7.717
7.592
7.616
61,715
-0.10(-1.24%)
Mar 22, 2005
7.842
7.866
7.708
7.712
111,337
-0.13(-1.65%)
Mar 21, 2005
7.827
7.851
7.736
7.842
79,020
+0.01(+0.18%)
Mar 18, 2005
7.866
7.885
7.722
7.827
249,154
+0.03(+0.37%)
Mar 17, 2005
7.847
7.847
7.741
7.799
106,750
+0.00(+0.00%)
Mar 16, 2005
7.746
7.856
7.746
7.799
95,074
+0.00(+0.06%)
Mar 15, 2005
7.847
7.880
7.775
7.794
82,356
-0.00(-0.06%)
Mar 14, 2005
7.866
7.866
7.770
7.799
78,811
+0.00(+0.06%)
Mar 11, 2005
7.722
7.832
7.722
7.794
113,214
+0.02(+0.31%)
Mar 10, 2005
7.770
7.890
7.765
7.770
103,414
+0.00(+0.00%)
Mar 09, 2005
7.708
7.914
7.650
7.770
141,986
+0.03(+0.43%)
Mar 08, 2005
7.842
7.866
7.717
7.736
120,511
-0.13(-1.65%)
Mar 07, 2005
7.885
7.962
7.770
7.866
141,986
-0.07(-0.85%)
Mar 04, 2005
7.952
8.010
7.866
7.933
107,584
+0.02(+0.24%)
Mar 03, 2005
7.914
7.986
7.904
7.914
235,810
-0.01(-0.12%)
Mar 02, 2005
7.962
7.967
7.775
7.923
154,913
-0.04(-0.48%)
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
.