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 30, 2008
5.101
5.111
4.933
5.049
261,477
-0.06(-1.13%)
May 29, 2008
4.972
5.130
4.933
5.106
382,042
+0.14(+2.80%)
May 28, 2008
4.933
4.996
4.909
4.967
381,850
+0.04(+0.88%)
May 27, 2008
4.799
4.943
4.770
4.924
293,661
+0.09(+1.89%)
May 26, 2008
4.756
4.876
4.679
4.833
0
+0.00(+0.00%)
May 23, 2008
4.756
4.876
4.679
4.833
211,027
+0.05(+1.00%)
May 22, 2008
4.722
4.799
4.722
4.785
228,153
+0.07(+1.42%)
May 21, 2008
4.506
4.833
4.506
4.717
346,914
+0.24(+5.25%)
May 20, 2008
4.545
4.559
4.381
4.482
242,325
-0.09(-1.99%)
May 19, 2008
4.722
4.799
4.549
4.573
272,967
-0.14(-2.95%)
May 16, 2008
4.732
4.775
4.593
4.713
392,596
-0.02(-0.51%)
May 15, 2008
4.573
4.799
4.468
4.737
239,820
+0.14(+3.13%)
May 14, 2008
4.650
4.775
4.588
4.593
214,267
-0.06(-1.34%)
May 13, 2008
4.621
4.727
4.511
4.655
254,215
+0.04(+0.94%)
May 12, 2008
4.228
4.665
4.194
4.612
345,653
+0.39(+9.20%)
May 09, 2008
4.233
4.333
4.204
4.223
87,518
-0.04(-1.01%)
May 08, 2008
4.405
4.425
4.257
4.266
196,724
-0.16(-3.58%)
May 07, 2008
4.717
4.717
4.377
4.425
270,327
-0.29(-6.21%)
May 06, 2008
4.564
4.895
4.564
4.717
401,677
+0.12(+2.61%)
May 05, 2008
4.569
4.693
4.540
4.597
248,781
+0.02(+0.52%)
May 02, 2008
4.588
4.684
4.429
4.573
449,343
+0.02(+0.53%)
May 01, 2008
4.583
4.895
4.511
4.549
866,230
+0.17(+3.83%)
Apr 30, 2008
4.468
4.506
4.338
4.381
202,267
-0.07(-1.51%)
Apr 29, 2008
4.487
4.521
4.381
4.449
83,702
-0.04(-0.86%)
Apr 28, 2008
4.439
4.554
4.362
4.487
80,787
+0.03(+0.75%)
Apr 25, 2008
4.434
4.501
4.286
4.453
121,956
+0.02(+0.43%)
Apr 24, 2008
4.439
4.473
4.290
4.434
400,539
+0.04(+0.98%)
Apr 23, 2008
4.324
4.449
4.262
4.391
182,513
+0.08(+1.89%)
Apr 22, 2008
4.372
4.401
4.209
4.309
258,703
-0.09(-1.97%)
Apr 21, 2008
4.343
4.429
4.333
4.396
173,786
+0.01(+0.22%)
Apr 18, 2008
4.405
4.449
4.324
4.386
279,220
-0.00(-0.11%)
Apr 17, 2008
4.420
4.429
4.314
4.391
272,823
-0.04(-0.87%)
Apr 16, 2008
4.391
4.453
4.372
4.429
219,916
+0.07(+1.65%)
Apr 15, 2008
4.477
4.477
4.348
4.357
267,743
-0.11(-2.47%)
Apr 14, 2008
4.458
4.511
4.444
4.468
184,155
+0.00(+0.11%)
Apr 11, 2008
4.482
4.554
4.449
4.463
268,651
-0.08(-1.80%)
Apr 10, 2008
4.540
4.761
4.521
4.545
440,091
-0.00(-0.11%)
Apr 09, 2008
4.737
4.737
4.525
4.549
225,672
-0.20(-4.15%)
Apr 08, 2008
4.684
4.785
4.621
4.746
180,245
+0.03(+0.61%)
Apr 07, 2008
4.933
4.933
4.645
4.717
322,150
-0.19(-3.91%)
Apr 04, 2008
5.092
5.365
4.746
4.909
461,762
-0.25(-4.84%)
Apr 03, 2008
5.303
5.322
4.948
5.159
231,506
-0.20(-3.76%)
Apr 02, 2008
5.260
5.375
5.097
5.360
354,240
+0.08(+1.55%)
Apr 01, 2008
5.154
5.288
5.149
5.279
332,777
+0.17(+3.38%)
Mar 31, 2008
5.058
5.231
5.053
5.106
355,136
+0.03(+0.66%)
Mar 28, 2008
4.962
5.193
4.900
5.073
343,907
+0.10(+1.93%)
Mar 27, 2008
5.293
5.293
4.953
4.977
200,250
-0.30(-5.73%)
Mar 26, 2008
5.274
5.279
5.097
5.279
302,563
+0.00(+0.00%)
Mar 25, 2008
5.288
5.351
5.010
5.279
354,865
-0.08(-1.43%)
Mar 24, 2008
4.890
5.356
4.780
5.356
494,978
+0.56(+11.71%)
Mar 21, 2008
4.761
4.929
4.727
4.794
957,699
+0.00(+0.00%)
Mar 20, 2008
4.761
4.929
4.727
4.794
957,699
+0.05(+1.01%)
Mar 19, 2008
4.905
4.905
4.746
4.746
193,165
-0.07(-1.49%)
Mar 18, 2008
4.645
4.871
4.626
4.818
414,878
+0.29(+6.47%)
Mar 17, 2008
4.372
4.669
4.324
4.525
192,748
+0.03(+0.75%)
Mar 14, 2008
4.655
4.689
4.444
4.492
398,208
-0.12(-2.70%)
Mar 13, 2008
4.449
4.775
4.386
4.617
630,339
+0.10(+2.12%)
Mar 12, 2008
4.837
4.919
4.453
4.521
405,365
-0.24(-4.94%)
Mar 11, 2008
4.655
4.871
4.631
4.756
357,574
+0.21(+4.54%)
Mar 10, 2008
4.477
4.655
4.420
4.549
399,458
+0.12(+2.60%)
Mar 07, 2008
4.362
4.617
4.338
4.434
269,431
+0.03(+0.65%)
Mar 06, 2008
4.617
4.645
4.276
4.405
463,221
-0.23(-4.97%)
Mar 05, 2008
4.612
4.674
4.482
4.636
387,789
+0.04(+0.84%)
Mar 04, 2008
4.497
4.684
4.453
4.597
292,977
+0.05(+1.05%)
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
.