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 29, 2009
4.854
5.137
4.715
5.046
903,454
+0.19(+3.85%)
May 28, 2009
4.849
4.907
4.571
4.859
247,073
+0.04(+0.80%)
May 27, 2009
4.955
5.012
4.777
4.820
165,920
-0.18(-3.64%)
May 26, 2009
4.437
5.017
4.413
5.002
323,116
+0.56(+12.64%)
May 22, 2009
4.561
4.590
4.413
4.441
166,791
-0.09(-2.01%)
May 21, 2009
4.460
4.552
4.413
4.532
182,232
+0.04(+0.85%)
May 20, 2009
4.513
4.571
4.365
4.494
349,214
+0.00(+0.00%)
May 19, 2009
4.638
4.645
4.494
4.494
252,358
-0.20(-4.29%)
May 18, 2009
4.652
4.719
4.609
4.696
163,793
+0.08(+1.66%)
May 15, 2009
4.499
4.705
4.441
4.619
149,721
+0.12(+2.67%)
May 14, 2009
4.648
4.719
4.494
4.499
211,034
-0.15(-3.20%)
May 13, 2009
4.897
4.911
4.585
4.648
244,621
-0.32(-6.38%)
May 12, 2009
5.017
5.098
4.883
4.964
272,677
-0.09(-1.71%)
May 11, 2009
4.940
5.060
4.787
5.050
367,910
-0.01(-0.28%)
May 08, 2009
4.801
5.065
4.475
5.065
424,498
+0.29(+5.97%)
May 07, 2009
5.285
5.410
4.743
4.779
556,833
-0.62(-11.42%)
May 06, 2009
5.410
5.439
5.194
5.396
300,817
+0.00(+0.09%)
May 05, 2009
5.237
5.429
5.218
5.391
338,977
+0.15(+2.93%)
May 04, 2009
5.170
5.247
5.089
5.237
170,073
+0.12(+2.34%)
May 01, 2009
5.180
5.237
5.065
5.118
216,628
-0.09(-1.66%)
Apr 30, 2009
5.209
5.377
5.190
5.204
221,492
+0.01(+0.28%)
Apr 29, 2009
5.074
5.276
4.916
5.190
160,363
+0.13(+2.66%)
Apr 28, 2009
5.122
5.372
5.036
5.055
500,299
-0.11(-2.14%)
Apr 27, 2009
5.180
5.300
5.036
5.166
205,321
-0.15(-2.89%)
Apr 24, 2009
5.285
5.381
5.146
5.319
195,391
+0.05(+1.00%)
Apr 23, 2009
5.257
5.290
5.108
5.266
179,338
+0.03(+0.55%)
Apr 22, 2009
5.324
5.372
5.194
5.237
284,240
-0.17(-3.11%)
Apr 21, 2009
5.161
5.415
5.132
5.405
206,014
+0.21(+4.06%)
Apr 20, 2009
5.185
5.295
4.955
5.194
348,674
-0.08(-1.55%)
Apr 17, 2009
5.127
5.338
5.108
5.276
482,233
+0.08(+1.48%)
Apr 16, 2009
4.993
5.266
4.839
5.199
311,934
+0.21(+4.23%)
Apr 15, 2009
5.137
5.137
4.940
4.988
205,799
-0.17(-3.26%)
Apr 14, 2009
5.118
5.295
5.017
5.156
677,063
-0.03(-0.56%)
Apr 13, 2009
4.988
5.204
4.935
5.185
969,037
+0.12(+2.37%)
Apr 09, 2009
4.883
5.142
4.883
5.065
616,245
+0.24(+4.97%)
Apr 08, 2009
4.926
4.978
4.676
4.825
836,447
-0.08(-1.57%)
Apr 07, 2009
4.993
5.089
4.892
4.902
174,174
-0.15(-3.04%)
Apr 06, 2009
5.070
5.108
5.002
5.055
198,324
-0.08(-1.50%)
Apr 03, 2009
5.017
5.132
4.986
5.132
437,569
+0.12(+2.49%)
Apr 02, 2009
5.170
5.276
4.902
5.007
670,846
-0.07(-1.42%)
Apr 01, 2009
4.983
5.199
4.983
5.079
254,045
+0.03(+0.57%)
Mar 31, 2009
5.098
5.204
5.050
5.050
296,716
-0.01(-0.28%)
Mar 30, 2009
4.935
5.079
4.902
5.065
335,180
-0.03(-0.66%)
Mar 26, 2009
5.036
5.156
4.993
5.098
547,305
+0.05(+1.05%)
Mar 25, 2009
5.098
5.218
4.686
5.046
503,014
-0.14(-2.77%)
Mar 24, 2009
4.643
5.276
4.643
5.190
684,790
+0.46(+9.63%)
Mar 23, 2009
4.437
4.734
4.422
4.734
180,460
+0.51(+12.16%)
Mar 20, 2009
4.365
4.475
4.221
4.221
152,961
-0.11(-2.55%)
Mar 19, 2009
4.369
4.403
4.273
4.331
110,874
+0.00(+0.07%)
Mar 18, 2009
4.029
4.355
3.981
4.328
188,673
+0.30(+7.42%)
Mar 17, 2009
3.928
4.029
3.909
4.029
210,467
+0.09(+2.19%)
Mar 16, 2009
4.048
4.111
3.919
3.942
214,610
-0.10(-2.38%)
Mar 13, 2009
4.010
4.053
3.947
4.038
0
+0.02(+0.60%)
Mar 12, 2009
3.856
4.072
3.799
4.014
261,701
+0.13(+3.33%)
Mar 11, 2009
3.971
3.971
3.775
3.885
176,372
-0.06(-1.46%)
Mar 10, 2009
3.827
4.024
3.794
3.942
203,503
+0.20(+5.38%)
Mar 09, 2009
3.679
3.770
3.655
3.741
353,644
+0.02(+0.65%)
Mar 06, 2009
3.698
3.808
3.650
3.717
0
+0.02(+0.65%)
Mar 05, 2009
3.765
3.818
3.683
3.693
163,947
-0.08(-2.04%)
Mar 04, 2009
3.789
3.827
3.741
3.770
287,811
-0.13(-3.32%)
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
.