Haverty Furniture Companies, Inc. Historical Stock Prices

HVT/A 
$17.85
*  
unch
unch
Get HVT/A Alerts
*Delayed - data as of May 24, 2016 12:25 ET  -  Find a broker to begin trading HVT/A now
Exchange: NYSE

Community Rating:
View:    HVT/A Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:25 N/A N/A N/A 17.85 0
05/20/2016 17.85 17.85 17.85 17.85 00
05/19/2016 17.85 17.85 17.85 17.85 00
05/18/2016 17.85 17.85 17.85 17.85 00
05/17/2016 17.85 17.85 17.85 17.85 00
05/16/2016 18.04 18.04 17.85 17.85 300
05/13/2016 18.5 18.5 18.5 18.5 00
05/12/2016 18.5 18.5 18.5 18.5 00
05/11/2016 18.5 18.5 18.5 18.5 00
05/10/2016 18.5 18.5 18.5 18.5 00
05/09/2016 18.4 18.5 18.4 18.5 300
05/06/2016 18.13 18.13 18.13 18.13 00
05/05/2016 18.13 18.13 18.13 18.13 00
05/04/2016 18.12 18.13 18.12 18.13 200
05/03/2016 18 18 16.9 17.88 800
05/02/2016 18.9 18.9 18.9 18.9 00
04/29/2016 18.9 18.9 18.9 18.9 00
04/28/2016 18.9 18.9 18.9 18.9 00
04/27/2016 18.9 18.9 18.9 18.9 00
04/26/2016 18.9 18.9 18.9 18.9 00
04/25/2016 18.9 18.9 18.9 18.9 00
04/22/2016 18.9 18.9 18.9 18.9 100
04/21/2016 18.93 18.93 18.93 18.93 100
04/20/2016 18.76 19.11 18.76 19.11 550
04/19/2016 19.3 19.3 19.3 19.3 00
04/18/2016 19.3 19.3 19.3 19.3 00
04/15/2016 19.3 19.3 19.3 19.3 00
04/14/2016 19.3 19.3 19.3 19.3 00
04/13/2016 19.3 19.3 19.3 19.3 200
04/12/2016 18.98 18.98 18.98 18.98 00
04/11/2016 18.98 18.98 18.98 18.98 00
04/08/2016 18.98 18.98 18.98 18.98 00
04/07/2016 19.91 20 18.98 18.98 2,800
04/06/2016 20.15 20.15 20.15 20.15 100
04/05/2016 20.41 20.41 20.37 20.37 300
04/04/2016 20.92 20.92 20.92 20.92 100
04/01/2016 21.41 21.41 21.41 21.41 00
03/31/2016 21.41 21.41 21.41 21.41 00
03/30/2016 21.41 21.41 21.41 21.41 100
03/29/2016 20.42 20.42 20.42 20.42 00
03/28/2016 20.42 20.42 20.42 20.42 00
03/24/2016 20.42 20.42 20.42 20.42 105
03/23/2016 20.21 20.21 20.17 20.17 204
03/22/2016 21.2 21.2 21.2 21.2 00
03/21/2016 21.2 21.2 21.2 21.2 00
03/18/2016 21.62 21.73 21.2 21.2 500
03/17/2016 20.62 20.62 20.62 20.62 00
03/16/2016 20.62 20.62 20.62 20.62 00
03/15/2016 20.62 20.62 20.62 20.62 00
03/14/2016 20.62 20.62 20.62 20.62 00
03/11/2016 20.62 20.62 20.62 20.62 00
03/10/2016 20.62 20.62 20.62 20.62 00
03/09/2016 20.62 20.62 20.62 20.62 00
03/08/2016 20.62 20.62 20.62 20.62 200
03/07/2016 20.54 20.54 20.54 20.54 00
03/04/2016 20.54 20.54 20.54 20.54 00
03/03/2016 20.53 20.54 20.53 20.54 284
03/02/2016 19.92 20.23 19.92 20.23 200
03/01/2016 19 19 19 19 00
02/29/2016 19 19 19 19 00
02/26/2016 19 19 19 19 100
02/25/2016 19.3 19.3 19.3 19.3 00
02/24/2016 19.3 19.3 19.3 19.3 00
02/23/2016 19.3 19.3 19.3 19.3 100
02/22/2016 18.554 18.554 18.554 18.554 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?