Haverty Furniture Companies, Inc. Common Stock Historical Stock Prices

HVT 
$18.53
*  
0.14
0.75%
Get HVT Alerts
*Delayed - data as of May 2, 2016  -  Find a broker to begin trading HVT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 02-FEB-2016 TO 02-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.
16:00 18.65 18.79 18.31 18.53 59,903
05/02/2016 18.79 18.79 18.31 18.53 59,903
04/29/2016 18.73 18.78 18.45 18.67 44,132
04/28/2016 18.82 18.91 18.63 18.71 40,782
04/27/2016 18.88 19.01 18.79 18.91 38,475
04/26/2016 18.79 19.02 18.75 18.95 56,669
04/25/2016 18.86 19.24 18.62 18.73 43,464
04/22/2016 18.98 19.06 18.76 18.84 72,683
04/21/2016 19.07 19.15 18.74 18.88 36,344
04/20/2016 19.17 19.28 18.975 19.01 47,548
04/19/2016 19.09 19.32 18.99 19.13 26,079
04/18/2016 18.98 19.07 18.9 18.91 29,842
04/15/2016 19.05 19.23 18.88 18.96 28,269
04/14/2016 19.29 19.42 18.95 19.04 29,320
04/13/2016 18.87 19.41 18.87 19.33 75,438
04/12/2016 18.41 18.905 18.38 18.67 50,562
04/11/2016 18.55 18.92 18.33 18.33 82,689
04/08/2016 18.83 19.21 18.44 18.55 75,192
04/07/2016 20.27 20.27 18.73 18.81 144,357
04/06/2016 20.35 20.76 20.12 20.5 74,375
04/05/2016 20.36 20.49 20.24 20.26 75,232
04/04/2016 21.31 21.36 20.63 20.65 37,050
04/01/2016 21.07 21.48 21.07 21.35 68,238
03/31/2016 21.45 21.57 21.145 21.16 76,733
03/30/2016 21.29 21.56 21.23 21.41 37,670
03/29/2016 20.83 21.5 20.745 21.29 76,195
03/28/2016 20.47 21.11 20.47 20.87 64,592
03/24/2016 20.08 20.7 20.03 20.4 71,941
03/23/2016 20.69 20.699 20.02 20.08 207,688
03/22/2016 20.92 21.06 20.78 20.8 28,421
03/21/2016 21.37 21.71 20.91 20.92 50,565
03/18/2016 21.15 21.76 21.15 21.3 162,434
03/17/2016 20.88 21.36 20.65 21 86,401
03/16/2016 20.9 21.285 20.8 20.92 159,666
03/15/2016 21.1 21.18 20.9175 20.98 36,877
03/14/2016 21.15 21.29 20.94 21.16 37,990
03/11/2016 20.8 21.45 20.73 21.23 60,012
03/10/2016 20.8 20.8 20.54 20.68 59,168
03/09/2016 20.67 20.94 20.61 20.79 55,296
03/08/2016 20.62 21 20.4 20.6 61,413
03/07/2016 20.51 20.9 20.51 20.7 55,542
03/04/2016 20.51 20.79 20.31 20.51 73,422
03/03/2016 20.44 20.67 20.25 20.66 83,933
03/02/2016 19.89 20.43 19.83 20.42 65,893
03/01/2016 19.56 19.89 19.47 19.88 75,619
02/29/2016 19.22 19.56 19.2 19.44 159,348
02/26/2016 19.03 19.26 18.76 19.14 61,359
02/25/2016 20.54 20.56 18.78 18.93 112,245
02/24/2016 19.18 19.65 19.07 19.55 81,008
02/23/2016 19.09 19.57 19.05 19.4 51,593
02/22/2016 18.89 19.58 18.56 19.18 136,461
02/19/2016 18.61 18.88 18.44 18.74 70,455
02/18/2016 18.59 18.8 18.41 18.66 58,152
02/17/2016 18.53 18.91 18.32 18.59 74,888
02/16/2016 18.09 18.5 18.05 18.45 72,647
02/12/2016 17.68 18.13 17.58 17.86 75,650
02/11/2016 17.61 17.84 17.42 17.71 44,235
02/10/2016 18.02 18.23 17.85 17.92 74,734
02/09/2016 17.98 18.22 17.82 17.87 33,576
02/08/2016 17.76 18.3 17.6984 18.15 107,097
02/05/2016 18.29 18.43 17.91 17.93 73,641
02/04/2016 18.47 18.91 18.27 18.4 48,647
02/03/2016 18.83 18.83 18.19 18.53 52,988
02/02/2016 18.7 18.88 18.31 18.68 35,784
*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?