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: 6:30 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, 2006
6.715
6.787
6.571
6.724
590,672
-0.12(-1.68%)
May 30, 2006
7.055
7.055
6.835
6.839
213,292
-0.24(-3.39%)
May 26, 2006
7.261
7.261
7.041
7.079
127,600
-0.16(-2.25%)
May 25, 2006
7.026
7.242
7.026
7.242
153,454
+0.22(+3.07%)
May 24, 2006
6.830
7.046
6.830
7.026
308,993
+0.18(+2.59%)
May 23, 2006
6.907
6.955
6.820
6.849
171,593
-0.03(-0.42%)
May 22, 2006
6.825
7.046
6.729
6.878
263,332
+0.00(+0.07%)
May 19, 2006
6.883
6.945
6.724
6.873
157,207
-0.07(-1.04%)
May 18, 2006
6.950
7.002
6.887
6.945
204,118
-0.03(-0.41%)
May 17, 2006
6.907
7.060
6.878
6.974
182,226
-0.03(-0.41%)
May 16, 2006
7.026
7.050
6.955
7.002
140,735
-0.01(-0.21%)
May 15, 2006
6.806
7.089
6.791
7.017
160,751
+0.16(+2.38%)
May 12, 2006
6.940
7.132
6.820
6.854
242,899
-0.33(-4.54%)
May 11, 2006
7.314
7.338
7.170
7.180
213,501
-0.16(-2.16%)
May 10, 2006
7.242
7.444
7.223
7.338
166,589
+0.11(+1.53%)
May 09, 2006
7.247
7.367
7.180
7.228
183,060
-0.07(-0.92%)
May 08, 2006
7.266
7.329
7.166
7.295
162,210
+0.00(+0.00%)
May 05, 2006
7.190
7.458
7.190
7.295
166,172
+0.13(+1.88%)
May 04, 2006
7.377
7.377
7.084
7.161
244,358
-0.22(-2.99%)
May 03, 2006
7.137
7.458
7.074
7.381
298,985
+0.24(+3.43%)
May 02, 2006
7.530
7.794
7.079
7.137
566,278
+0.09(+1.22%)
May 01, 2006
7.281
7.362
6.839
7.050
339,225
-0.19(-2.65%)
Apr 28, 2006
7.170
7.324
7.098
7.242
180,975
+0.02(+0.33%)
Apr 27, 2006
7.098
7.261
7.031
7.218
163,044
+0.10(+1.35%)
Apr 26, 2006
7.314
7.410
7.098
7.122
122,596
-0.17(-2.30%)
Apr 25, 2006
7.271
7.300
7.166
7.290
118,634
+0.02(+0.26%)
Apr 24, 2006
7.410
7.410
7.271
7.271
149,909
-0.26(-3.44%)
Apr 21, 2006
7.602
7.626
7.333
7.530
184,937
+0.05(+0.71%)
Apr 20, 2006
7.386
7.482
7.343
7.477
128,225
+0.05(+0.71%)
Apr 19, 2006
7.362
7.501
7.362
7.425
164,504
-0.00(-0.06%)
Apr 18, 2006
7.002
7.429
7.002
7.429
156,581
+0.43(+6.10%)
Apr 17, 2006
6.979
7.007
6.931
7.002
191,192
-0.00(-0.07%)
Apr 13, 2006
7.022
7.031
6.926
7.007
97,576
-0.01(-0.20%)
Apr 12, 2006
6.796
7.055
6.796
7.022
134,063
-0.01(-0.20%)
Apr 11, 2006
6.959
7.036
6.950
7.036
132,395
+0.10(+1.38%)
Apr 10, 2006
6.979
7.017
6.907
6.940
187,647
-0.05(-0.69%)
Apr 07, 2006
7.094
7.113
6.979
6.988
184,937
-0.06(-0.88%)
Apr 06, 2006
6.758
7.055
6.758
7.050
192,651
+0.15(+2.15%)
Apr 05, 2006
7.098
7.098
6.897
6.902
108,835
-0.23(-3.23%)
Apr 04, 2006
6.907
7.142
6.887
7.132
202,867
+0.15(+2.20%)
Apr 03, 2006
6.931
6.993
6.863
6.979
250,613
+0.10(+1.39%)
Mar 31, 2006
7.002
7.002
6.883
6.883
251,030
-0.12(-1.71%)
Mar 30, 2006
7.041
7.041
6.902
7.002
108,210
-0.03(-0.41%)
Mar 29, 2006
7.103
7.132
7.012
7.031
140,318
+0.00(+0.07%)
Mar 28, 2006
7.007
7.074
6.907
7.026
74,433
+0.02(+0.34%)
Mar 27, 2006
7.098
7.137
6.950
7.002
108,835
-0.10(-1.42%)
Mar 24, 2006
7.084
7.113
7.007
7.103
88,611
+0.02(+0.34%)
Mar 23, 2006
7.026
7.118
6.988
7.079
125,098
+0.03(+0.41%)
Mar 22, 2006
6.921
7.060
6.907
7.050
258,953
+0.10(+1.45%)
Mar 21, 2006
7.156
7.156
6.935
6.950
247,486
-0.17(-2.42%)
Mar 20, 2006
7.050
7.122
6.998
7.122
112,380
+0.08(+1.09%)
Mar 17, 2006
7.055
7.098
6.955
7.046
519,158
+0.04(+0.55%)
Mar 16, 2006
7.041
7.050
6.945
7.007
141,569
-0.02(-0.27%)
Mar 15, 2006
6.950
7.041
6.940
7.026
184,728
+0.07(+1.03%)
Mar 14, 2006
6.868
7.012
6.815
6.955
115,716
+0.09(+1.33%)
Mar 13, 2006
6.806
6.950
6.739
6.863
185,354
+0.06(+0.85%)
Mar 10, 2006
6.782
6.835
6.720
6.806
192,651
+0.03(+0.50%)
Mar 09, 2006
6.763
6.806
6.696
6.772
157,415
+0.03(+0.50%)
Mar 08, 2006
6.619
6.806
6.614
6.739
123,638
+0.11(+1.59%)
Mar 07, 2006
6.662
6.691
6.571
6.633
177,222
-0.10(-1.43%)
Mar 06, 2006
6.273
6.811
6.273
6.729
103,623
+0.00(+0.00%)
Mar 03, 2006
6.835
6.835
6.715
6.729
536,463
-0.10(-1.41%)
Mar 02, 2006
6.801
6.883
6.787
6.825
301,487
+0.01(+0.21%)
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
.