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 24, 2011
5.268
5.278
5.089
5.142
158,769
-0.11(-2.03%)
May 23, 2011
5.176
5.331
5.138
5.249
44,620
-0.06(-1.09%)
May 20, 2011
5.389
5.414
5.230
5.307
84,745
-0.13(-2.40%)
May 19, 2011
5.457
5.457
5.370
5.438
66,998
+0.01(+0.27%)
May 18, 2011
5.370
5.549
5.360
5.423
137,624
+0.04(+0.81%)
May 17, 2011
5.525
5.539
5.307
5.380
107,199
-0.18(-3.22%)
May 16, 2011
5.680
5.748
5.530
5.559
61,910
-0.18(-3.20%)
May 13, 2011
5.762
5.801
5.559
5.743
49,201
+0.00(+0.08%)
May 12, 2011
5.704
5.835
5.685
5.738
30,228
-0.00(-0.08%)
May 11, 2011
5.907
5.966
5.728
5.743
56,270
-0.18(-3.10%)
May 10, 2011
5.878
5.956
5.757
5.927
100,607
+0.09(+1.58%)
May 09, 2011
5.782
5.956
5.719
5.835
86,015
+0.03(+0.50%)
May 06, 2011
5.932
6.120
5.748
5.806
76,569
-0.02(-0.42%)
May 05, 2011
5.733
5.990
5.627
5.830
99,726
+0.06(+1.09%)
May 04, 2011
5.821
5.941
5.757
5.767
67,535
-0.06(-1.00%)
May 03, 2011
5.941
6.101
5.782
5.825
179,733
-0.12(-2.04%)
May 02, 2011
5.975
5.995
5.941
5.946
95,814
-0.40(-6.26%)
Apr 29, 2011
6.304
6.421
6.217
6.343
84,102
+0.04(+0.69%)
Apr 28, 2011
6.227
6.304
6.159
6.300
24,666
+0.07(+1.17%)
Apr 27, 2011
6.256
6.275
6.130
6.227
28,037
+0.01(+0.16%)
Apr 26, 2011
6.072
6.348
6.072
6.217
115,919
+0.15(+2.47%)
Apr 25, 2011
6.067
6.125
6.004
6.067
35,289
+0.06(+1.05%)
Apr 21, 2011
6.145
6.164
5.956
6.004
29,435
-0.07(-1.12%)
Apr 20, 2011
5.922
6.135
5.883
6.072
84,113
+0.28(+4.76%)
Apr 19, 2011
5.932
5.932
5.723
5.796
39,304
-0.10(-1.64%)
Apr 18, 2011
5.917
6.014
5.825
5.893
112,953
-0.15(-2.48%)
Apr 15, 2011
5.859
6.058
5.791
6.043
86,787
+0.17(+2.89%)
Apr 14, 2011
5.762
5.951
5.728
5.874
48,841
+0.07(+1.25%)
Apr 13, 2011
5.903
6.014
5.757
5.801
181,356
-0.03(-0.58%)
Apr 12, 2011
5.864
6.111
5.835
5.835
109,969
-0.05(-0.90%)
Apr 11, 2011
6.019
6.246
5.874
5.888
96,047
-0.11(-1.86%)
Apr 08, 2011
6.387
6.387
5.975
5.999
136,189
-0.32(-5.13%)
Apr 07, 2011
6.527
6.663
6.309
6.324
54,174
-0.21(-3.26%)
Apr 06, 2011
6.537
6.614
6.532
6.537
130,681
+0.02(+0.37%)
Apr 05, 2011
6.435
6.576
6.435
6.513
59,409
+0.00(+0.07%)
Apr 04, 2011
6.610
6.610
6.421
6.508
86,304
-0.01(-0.22%)
Apr 01, 2011
6.459
6.576
6.372
6.522
73,134
+0.10(+1.58%)
Mar 31, 2011
6.353
6.435
6.251
6.421
69,879
+0.08(+1.30%)
Mar 30, 2011
6.338
6.338
6.338
6.338
65,458
+0.03(+0.46%)
Mar 29, 2011
6.237
6.430
6.106
6.309
77,868
+0.10(+1.64%)
Mar 28, 2011
6.275
6.430
6.203
6.208
114,614
-0.02(-0.39%)
Mar 25, 2011
6.232
6.426
6.082
6.232
79,540
+0.06(+1.02%)
Mar 24, 2011
6.164
6.242
6.135
6.169
50,262
+0.08(+1.27%)
Mar 23, 2011
6.009
6.140
5.796
6.091
123,044
+0.08(+1.37%)
Mar 22, 2011
6.203
6.203
5.932
6.009
89,325
-0.15(-2.44%)
Mar 21, 2011
6.062
6.198
6.014
6.159
135,305
+0.43(+7.52%)
Mar 18, 2011
5.535
5.733
5.443
5.728
351,264
+0.30(+5.44%)
Mar 17, 2011
5.704
5.704
5.409
5.433
62,197
-0.04(-0.80%)
Mar 16, 2011
5.622
5.660
5.452
5.476
94,821
-0.18(-3.25%)
Mar 15, 2011
5.656
5.801
5.612
5.660
66,972
-0.14(-2.42%)
Mar 14, 2011
5.719
5.849
5.719
5.801
68,613
+0.02(+0.33%)
Mar 11, 2011
5.903
5.903
5.767
5.782
72,079
-0.15(-2.45%)
Mar 10, 2011
6.038
6.087
5.893
5.927
124,706
-0.18(-3.01%)
Mar 09, 2011
6.101
6.208
6.072
6.111
45,558
+0.02(+0.32%)
Mar 08, 2011
5.888
6.266
5.811
6.091
89,187
+0.26(+4.40%)
Mar 07, 2011
6.009
6.019
5.811
5.835
74,857
-0.18(-2.98%)
Mar 04, 2011
6.043
6.101
5.811
6.014
85,695
-0.04(-0.72%)
Mar 03, 2011
5.912
6.154
5.912
6.058
141,924
+0.19(+3.30%)
Mar 02, 2011
6.077
6.077
5.777
5.864
140,048
-0.24(-3.97%)
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
.