Haverty Furniture Companies, Inc. Historical Stock Prices

HVT 
$21.95
*  
0.23
1.04%
Get HVT Alerts
*Delayed - data as of Oct. 30, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  21.06  22.05  19.54  21.95 324,707
10/30/2014 21.26 22.05 19.54 21.95 324,807
10/29/2014 22.49 22.77 21.85 22.18 93,238
10/28/2014 21.75 22.53 21.54 22.5 86,491
10/27/2014 21.42 21.75 21.18 21.6 84,271
10/24/2014 21.71 21.87 21.5 21.56 94,965
10/23/2014 21.72 22.03 21.56 21.67 65,729
10/22/2014 21.76 22.12 21.42 21.46 62,150
10/21/2014 21.48 21.84 21.38 21.78 51,400
10/20/2014 20.57 21.4 20.57 21.4 97,299
10/17/2014 21.32 21.41 20.56 20.66 99,750
10/16/2014 20.11 21.21 20.11 21.01 83,651
10/15/2014 20.07 20.6 19.85 20.44 102,681
10/14/2014 20.11 20.61 20.01 20.38 59,675
10/13/2014 20.07 20.14 19.8 19.89 108,445
10/10/2014 20.03 20.52 19.84 19.93 124,169
10/09/2014 20.48 20.5 20 20.16 60,924
10/08/2014 20.32 20.72 20.15 20.55 82,834
10/07/2014 21.22 21.22 20.38 20.38 86,777
10/06/2014 21.77 21.78 21.39 21.4 34,043
10/03/2014 21.67 21.86 21.53 21.63 76,765
10/02/2014 21.2 21.47 20.85 21.42 98,971
10/01/2014 21.74 21.88 21.08 21.14 96,590
09/30/2014 22.15 22.38 21.79 21.79 72,543
09/29/2014 22.25 22.54 22.01 22.11 45,994
09/26/2014 22.56 22.66 22.4 22.5 30,808
09/25/2014 22.71 22.74 22.33 22.53 59,888
09/24/2014 22.6 22.8124 22.55 22.71 34,543
09/23/2014 22.81 22.93 22.49 22.54 63,445
09/22/2014 22.87 23.1 22.81 22.82 59,209
09/19/2014 23.54 23.71 22.86 22.98 127,726
09/18/2014 23.62 23.8225 23.4 23.5 123,324
09/17/2014 23.3 23.61 23.21 23.46 62,612
09/16/2014 23.16 23.41 23.06 23.23 50,944
09/15/2014 23.43 23.54 23.21 23.27 41,022
09/12/2014 23.41 23.53 23.2321 23.48 38,714
09/11/2014 23.51 23.6899 23.16 23.37 137,714
09/10/2014 23.69 23.77 23.37 23.66 56,782
09/09/2014 23.91 23.91 23.52 23.62 61,108
09/08/2014 23.64 23.96 23.64 23.87 48,725
09/05/2014 23.48 23.91 23.28 23.71 76,771
09/04/2014 23.35 23.57 23.27 23.46 54,426
09/03/2014 23.34 23.45 23.11 23.2 81,442
09/02/2014 23.36 23.53 23.1325 23.16 76,728
08/29/2014 23.17 23.36 22.86 23.27 56,652
08/28/2014 23.28 23.39 23.07 23.16 85,109
08/27/2014 23.72 23.72 23.28 23.44 45,384
08/26/2014 23.55 23.75 23.36 23.61 54,889
08/25/2014 23.38 23.64 23.25 23.52 67,152
08/22/2014 23.38 23.38 22.77 23.12 114,276
08/21/2014 23 23.38 22.7 23.34 104,901
08/20/2014 24.9 25.012 23.81 24.03 200,241
08/19/2014 24.88 25.75 24.88 25.09 164,315
08/18/2014 24.09 24.94 24.09 24.93 131,724
08/15/2014 23.99 24.054 23.5 23.92 174,192
08/14/2014 23.44 23.84 23.27 23.68 70,618
08/13/2014 23.26 23.72 23.11 23.35 162,989
08/12/2014 23.25 23.41 23.05 23.24 100,451
08/11/2014 23.3 23.37 22.97 23.31 85,195
08/08/2014 22.9 23.26 22.81 23.18 106,187
08/07/2014 23.15 23.274 22.83 22.93 100,011
08/06/2014 22.81 23.25 22.81 23.02 103,300
08/05/2014 22.86 23.15 22.61 22.91 93,986
08/04/2014 22.81 23 22.7 22.87 105,068
08/01/2014 22.22 23.06 22.1875 22.78 149,037
07/31/2014 21.1 22.55 20.68 22.23 300,495
07/30/2014 23.71 24.12 23.58 24 177,932
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?