Skip to main content

Haverty Furniture Companies (NY: HVT )

26.50 -0.51 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 26.75 26.78 26.07 26.50 188,995 -0.51(-1.89%)
Oct 04, 2024 26.22 27.03 26.22 27.01 269,624 +1.21(+4.69%)
Oct 03, 2024 25.90 26.10 25.63 25.80 149,241 -0.28(-1.07%)
Oct 02, 2024 26.95 26.98 26.08 26.08 134,799 -0.95(-3.51%)
Oct 01, 2024 27.47 27.47 26.78 27.03 215,941 -0.44(-1.60%)
Sep 30, 2024 27.15 27.48 26.91 27.47 242,169 +0.26(+0.96%)
Sep 27, 2024 26.60 27.37 26.59 27.21 343,710 +0.93(+3.54%)
Sep 26, 2024 26.75 27.14 26.18 26.28 273,446 -0.29(-1.09%)
Sep 25, 2024 27.25 27.43 26.27 26.57 280,817 -0.67(-2.46%)
Sep 24, 2024 27.35 27.63 26.95 27.24 193,447 -0.06(-0.22%)
Sep 23, 2024 27.65 28.14 27.30 27.30 302,130 -0.25(-0.91%)
Sep 20, 2024 27.16 28.16 27.03 27.55 4,960,844 +0.09(+0.33%)
Sep 19, 2024 27.86 28.32 27.28 27.46 642,520 +0.18(+0.66%)
Sep 18, 2024 26.68 28.53 26.43 27.28 665,310 +0.62(+2.33%)
Sep 17, 2024 26.71 26.95 26.38 26.66 520,488 +0.30(+1.14%)
Sep 16, 2024 26.98 27.50 25.85 26.36 642,254 -0.69(-2.55%)
Sep 13, 2024 26.38 27.37 26.31 27.05 269,154 +1.14(+4.40%)
Sep 12, 2024 25.66 25.98 25.05 25.91 325,425 +0.40(+1.57%)
Sep 11, 2024 24.99 25.75 24.83 25.51 293,518 +0.38(+1.51%)
Sep 10, 2024 25.15 25.20 24.49 25.13 335,367 +0.21(+0.84%)
Sep 09, 2024 24.78 25.33 23.82 24.92 486,505 -0.66(-2.58%)
Sep 06, 2024 25.06 25.79 25.06 25.58 188,042 +0.38(+1.51%)
Sep 05, 2024 25.70 25.99 25.18 25.20 221,963 -0.52(-2.02%)
Sep 04, 2024 26.64 26.84 25.15 25.72 209,922 -1.09(-4.07%)
Sep 03, 2024 27.13 27.24 26.33 26.81 153,796 -0.59(-2.15%)
Aug 30, 2024 27.34 27.58 26.89 27.40 234,452 +0.29(+1.07%)
Aug 29, 2024 27.74 27.77 27.05 27.11 210,155 -0.24(-0.88%)
Aug 28, 2024 27.01 27.59 26.98 27.35 216,858 +0.30(+1.11%)
Aug 27, 2024 26.99 27.22 26.61 27.05 114,885 +0.13(+0.48%)
Aug 26, 2024 27.91 27.91 26.59 26.92 217,305 -0.89(-3.20%)
Aug 23, 2024 26.49 28.03 26.27 27.81 318,595 +1.67(+6.39%)
Aug 22, 2024 28.18 28.18 25.71 26.14 392,511 -2.12(-7.49%)
Aug 21, 2024 28.52 28.52 27.89 28.25 114,850 +0.13(+0.46%)
Aug 20, 2024 28.48 28.48 27.76 28.13 105,659 -0.44(-1.56%)
Aug 19, 2024 28.78 28.79 28.27 28.57 133,015 -0.34(-1.16%)
Aug 16, 2024 28.71 29.20 28.61 28.91 138,367 +0.16(+0.55%)
Aug 15, 2024 28.44 29.17 28.44 28.75 108,547 +1.14(+4.12%)
Aug 14, 2024 28.85 28.85 27.59 27.61 92,781 -1.02(-3.56%)
Aug 13, 2024 28.15 28.73 27.85 28.63 159,590 +0.41(+1.44%)
Aug 12, 2024 28.52 28.70 28.08 28.23 145,937 -0.06(-0.21%)
Aug 09, 2024 28.36 28.45 28.01 28.28 106,410 +0.23(+0.81%)
Aug 08, 2024 27.81 28.09 27.54 28.06 97,680 +0.53(+1.94%)
Aug 07, 2024 28.39 28.69 27.32 27.52 121,306 -0.72(-2.56%)
Aug 06, 2024 27.88 28.71 27.19 28.25 145,248 +0.63(+2.29%)
Aug 05, 2024 27.53 27.90 27.04 27.61 132,145 -1.30(-4.48%)
Aug 02, 2024 28.09 29.25 27.70 28.91 212,221 -0.33(-1.12%)
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.