Financial News

Haverty Furniture Companies (NY: HVT )

22.15 -1.79 (-7.48%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 6.788 6.851 6.627 6.758 94,323 -0.07(-1.07%)
Sep 27, 2012 6.724 6.875 6.608 6.832 79,916 +0.15(+2.19%)
Sep 26, 2012 6.734 6.778 6.617 6.685 53,462 -0.01(-0.15%)
Sep 25, 2012 6.783 6.885 6.676 6.695 99,556 -0.02(-0.29%)
Sep 24, 2012 6.603 6.797 6.578 6.715 106,840 +0.11(+1.62%)
Sep 21, 2012 6.661 6.710 6.539 6.608 320,920 +0.07(+1.04%)
Sep 20, 2012 6.564 6.583 6.491 6.539 46,038 -0.08(-1.25%)
Sep 19, 2012 6.578 6.676 6.530 6.622 60,827 +0.08(+1.27%)
Sep 18, 2012 6.544 6.559 6.447 6.539 75,517 +0.03(+0.45%)
Sep 17, 2012 6.671 6.671 6.471 6.510 98,617 -0.18(-2.69%)
Sep 14, 2012 6.841 6.968 6.651 6.690 275,331 -0.15(-2.14%)
Sep 13, 2012 6.564 6.861 6.506 6.836 146,064 +0.27(+4.08%)
Sep 12, 2012 6.573 6.573 6.471 6.569 78,940 -0.00(-0.07%)
Sep 11, 2012 6.447 6.573 6.398 6.573 50,700 +0.11(+1.66%)
Sep 10, 2012 6.349 6.499 6.349 6.466 54,813 +0.09(+1.45%)
Sep 07, 2012 6.471 6.471 6.349 6.374 72,529 -0.06(-0.91%)
Sep 06, 2012 6.291 6.483 6.233 6.432 123,019 +0.22(+3.53%)
Sep 05, 2012 6.364 6.437 6.213 6.213 139,521 -0.11(-1.77%)
Sep 04, 2012 6.398 6.427 6.150 6.325 59,925 -0.04(-0.69%)
Aug 31, 2012 6.359 6.398 6.320 6.369 67,031 +0.06(+0.93%)
Aug 30, 2012 6.281 6.369 6.208 6.311 52,862 +0.00(+0.08%)
Aug 29, 2012 6.315 6.371 6.218 6.306 125,720 +0.12(+1.89%)
Aug 27, 2012 6.233 6.233 6.077 6.189 58,769 +0.00(+0.08%)
Aug 24, 2012 6.013 6.262 6.013 6.184 60,512 +0.15(+2.42%)
Aug 23, 2012 5.970 6.169 5.887 6.038 82,274 +0.06(+0.98%)
Aug 22, 2012 5.916 6.149 5.916 5.979 163,582 +0.08(+1.40%)
Aug 21, 2012 6.028 6.140 5.892 5.897 126,641 -0.10(-1.70%)
Aug 20, 2012 6.067 6.067 5.868 5.999 72,083 -0.07(-1.20%)
Aug 17, 2012 5.858 6.072 5.819 6.072 92,940 +0.19(+3.22%)
Aug 16, 2012 5.751 5.887 5.732 5.882 55,989 +0.14(+2.36%)
Aug 15, 2012 5.586 5.776 5.586 5.746 76,513 +0.12(+2.16%)
Aug 14, 2012 5.776 5.780 5.586 5.625 81,678 -0.10(-1.70%)
Aug 13, 2012 5.746 5.848 5.577 5.722 51,738 -0.01(-0.17%)
Aug 10, 2012 5.742 5.790 5.698 5.732 72,856 -0.01(-0.17%)
Aug 09, 2012 5.800 5.887 5.703 5.742 71,904 -0.06(-1.00%)
Aug 08, 2012 5.776 5.897 5.659 5.800 164,389 +0.00(+0.00%)
Aug 07, 2012 5.649 5.868 5.649 5.800 52,161 +0.18(+3.28%)
Aug 06, 2012 5.824 5.834 5.601 5.615 61,295 -0.22(-3.74%)
Aug 03, 2012 5.620 5.865 5.567 5.834 152,400 +0.35(+6.47%)
Aug 02, 2012 5.484 5.591 5.412 5.479 97,154 +0.25(+4.83%)
Aug 01, 2012 5.528 5.622 5.227 5.227 124,502 -0.25(-4.52%)
Jul 31, 2012 5.654 5.698 5.431 5.475 59,916 -0.18(-3.18%)
Jul 30, 2012 5.645 5.742 5.615 5.654 22,233 +0.00(+0.09%)
Jul 27, 2012 5.407 5.708 5.397 5.649 73,000 +0.30(+5.53%)
Jul 26, 2012 5.499 5.518 5.334 5.353 28,200 -0.05(-0.90%)
Jul 25, 2012 5.368 5.450 5.266 5.402 46,015 +0.09(+1.64%)
Jul 24, 2012 5.615 5.615 5.266 5.314 46,956 -0.25(-4.45%)
Jul 23, 2012 5.606 5.649 5.552 5.562 40,544 -0.16(-2.80%)
Jul 20, 2012 5.698 5.766 5.601 5.722 79,430 -0.00(-0.08%)
Jul 19, 2012 5.785 5.814 5.712 5.727 42,555 -0.05(-0.92%)
Jul 18, 2012 5.785 5.810 5.722 5.780 62,255 +0.00(+0.08%)
Jul 17, 2012 5.780 5.824 5.717 5.776 38,894 +0.03(+0.59%)
Jul 16, 2012 5.824 5.824 5.717 5.742 48,679 -0.10(-1.74%)
Jul 13, 2012 5.853 5.890 5.732 5.843 67,725 +0.04(+0.67%)
Jul 12, 2012 5.742 5.873 5.710 5.805 116,367 +0.04(+0.67%)
Jul 11, 2012 5.824 5.882 5.722 5.766 75,038 -0.07(-1.25%)
Jul 10, 2012 5.970 6.013 5.742 5.839 70,758 -0.10(-1.64%)
Jul 09, 2012 5.805 6.057 5.797 5.936 185,892 +0.12(+2.09%)
Jul 06, 2012 5.776 5.848 5.703 5.814 48,396 -0.00(-0.08%)
Jul 05, 2012 5.824 5.834 5.737 5.819 76,222 -0.00(-0.08%)
Jul 03, 2012 5.664 5.839 5.645 5.824 71,316 +0.09(+1.61%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback