Financial News

Haverty Furniture Companies (NY: HVT )

22.15 -1.79 (-7.48%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 12.24 12.37 12.04 12.04 131,245 -0.18(-1.45%)
Sep 29, 2014 12.30 12.46 12.17 12.22 83,212 -0.22(-1.73%)
Sep 26, 2014 12.47 12.52 12.38 12.44 55,738 -0.02(-0.13%)
Sep 25, 2014 12.55 12.57 12.34 12.45 108,350 -0.10(-0.79%)
Sep 24, 2014 12.49 12.61 12.46 12.55 62,495 +0.09(+0.75%)
Sep 23, 2014 12.61 12.67 12.43 12.46 114,785 -0.15(-1.23%)
Sep 22, 2014 12.64 12.77 12.61 12.61 107,121 -0.09(-0.70%)
Sep 19, 2014 13.01 13.11 12.64 12.70 231,083 -0.29(-2.21%)
Sep 18, 2014 13.06 13.17 12.93 12.99 223,119 +0.02(+0.17%)
Sep 17, 2014 12.88 13.05 12.83 12.97 113,278 +0.13(+0.99%)
Sep 16, 2014 12.80 12.94 12.75 12.84 92,168 -0.02(-0.17%)
Sep 15, 2014 12.95 13.01 12.83 12.86 74,217 -0.12(-0.89%)
Sep 12, 2014 12.94 13.01 12.84 12.98 70,041 +0.06(+0.47%)
Sep 11, 2014 12.99 13.09 12.80 12.92 249,153 -0.16(-1.23%)
Sep 10, 2014 13.09 13.14 12.99 13.08 102,730 +0.02(+0.17%)
Sep 09, 2014 13.22 13.22 13.00 13.06 110,557 -0.14(-1.05%)
Sep 08, 2014 13.07 13.24 13.07 13.19 88,153 +0.09(+0.67%)
Sep 05, 2014 12.98 13.22 12.87 13.11 138,895 +0.14(+1.07%)
Sep 04, 2014 12.91 13.02 12.86 12.97 98,468 +0.14(+1.12%)
Sep 03, 2014 12.90 12.96 12.77 12.82 147,345 +0.02(+0.17%)
Sep 02, 2014 12.91 13.01 12.79 12.80 138,817 -0.06(-0.47%)
Aug 29, 2014 12.81 12.86 12.86 12.86 102,039 +0.06(+0.47%)
Aug 28, 2014 12.87 12.93 12.75 12.80 153,980 -0.15(-1.19%)
Aug 27, 2014 13.11 13.11 12.87 12.96 82,109 -0.09(-0.72%)
Aug 26, 2014 13.02 13.13 12.91 13.05 99,305 +0.05(+0.38%)
Aug 25, 2014 12.92 13.06 12.85 13.00 121,492 +0.22(+1.73%)
Aug 22, 2014 12.92 12.92 12.81 12.78 206,749 -0.12(-0.94%)
Aug 21, 2014 12.71 12.92 12.55 12.90 189,788 +0.22(+1.70%)
Aug 20, 2014 13.14 13.14 12.57 12.69 379,326 -0.56(-4.22%)
Aug 19, 2014 13.13 13.59 13.13 13.24 311,270 +0.08(+0.64%)
Aug 18, 2014 12.72 13.17 12.72 13.16 249,531 +0.53(+4.22%)
Aug 15, 2014 12.66 12.70 12.41 12.63 329,980 +0.13(+1.01%)
Aug 14, 2014 12.37 12.58 12.28 12.50 133,775 +0.17(+1.41%)
Aug 13, 2014 12.28 12.52 12.21 12.33 308,758 +0.06(+0.47%)
Aug 12, 2014 12.27 12.36 12.17 12.27 190,289 -0.04(-0.30%)
Aug 11, 2014 12.30 12.34 12.13 12.30 161,389 +0.07(+0.56%)
Aug 08, 2014 12.09 12.25 12.04 12.24 201,155 +0.13(+1.09%)
Aug 07, 2014 12.22 12.29 12.05 12.10 189,456 -0.05(-0.39%)
Aug 06, 2014 12.04 12.27 12.04 12.15 195,686 +0.06(+0.48%)
Aug 05, 2014 12.07 12.22 11.94 12.09 178,042 +0.02(+0.17%)
Aug 04, 2014 12.04 12.14 11.98 12.07 199,035 +0.05(+0.40%)
Aug 01, 2014 11.73 12.17 11.71 12.03 282,328 +0.29(+2.47%)
Jul 31, 2014 11.14 11.90 10.92 11.73 562,423 -0.93(-7.37%)
Jul 30, 2014 12.52 12.73 12.45 12.67 337,065 +0.21(+1.69%)
Jul 29, 2014 12.35 12.54 12.35 12.46 135,671 +0.13(+1.03%)
Jul 28, 2014 12.30 12.48 12.17 12.33 139,956 +0.05(+0.43%)
Jul 25, 2014 12.24 12.36 12.19 12.28 181,660 -0.05(-0.43%)
Jul 24, 2014 12.36 12.52 12.28 12.33 94,287 -0.03(-0.21%)
Jul 23, 2014 12.35 12.51 12.29 12.36 147,785 +0.00(+0.00%)
Jul 22, 2014 12.40 12.45 12.31 12.36 110,141 +0.03(+0.26%)
Jul 21, 2014 12.37 12.44 12.17 12.33 188,887 -0.07(-0.60%)
Jul 18, 2014 12.36 12.46 12.34 12.40 306,712 +0.04(+0.34%)
Jul 17, 2014 12.48 12.53 12.31 12.36 249,023 -0.20(-1.56%)
Jul 16, 2014 12.55 12.64 12.35 12.55 222,429 +0.10(+0.76%)
Jul 15, 2014 12.63 12.66 12.46 12.46 303,403 -0.18(-1.42%)
Jul 14, 2014 12.74 12.81 12.57 12.64 140,816 -0.01(-0.08%)
Jul 11, 2014 12.77 12.79 12.64 12.65 191,301 -0.11(-0.83%)
Jul 10, 2014 12.89 12.99 12.65 12.75 407,537 -0.39(-2.97%)
Jul 09, 2014 13.34 13.42 13.10 13.14 279,494 -0.18(-1.39%)
Jul 08, 2014 13.81 14.17 13.25 13.33 555,191 -0.45(-3.26%)
Jul 07, 2014 13.93 14.03 13.74 13.78 282,231 -0.25(-1.81%)
Jul 03, 2014 13.78 14.03 14.03 14.03 91,686 +0.30(+2.19%)
Jul 02, 2014 13.59 13.75 13.58 13.73 325,012 +0.13(+0.97%)
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.

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