Haverty Furniture Companies, Inc. Historical Stock Prices

HVT 
$21.77
*  
0.15
0.69%
Get HVT Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading HVT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    HVT After Hours
 
 
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 31-MAR-2015 TO 30-JUN-2015

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  21.80  22  21.30  21.77 69,746
06/30/2015 21.74 21.74 21.4 21.62 68,800
06/29/2015 22.12 22.22 21.48 21.51 49,962
06/26/2015 22.39 22.6 22.22 22.33 120,754
06/25/2015 22.29 22.315 22.17 22.3 32,849
06/24/2015 22.29 22.34 22.18 22.26 41,714
06/23/2015 22.3 22.39 22.24 22.38 54,745
06/22/2015 22.4 22.48 22.24 22.34 79,447
06/19/2015 22.2 22.37 22.04 22.33 101,878
06/18/2015 22.18 22.43 22.1 22.24 55,672
06/17/2015 22.03 22.09 21.91 22.04 62,305
06/16/2015 21.96 22.03 21.83 21.99 71,520
06/15/2015 22.08 22.2 21.84 21.99 91,778
06/12/2015 22.22 22.47 22.11 22.15 60,597
06/11/2015 21.79 22.31 21.79 22.22 94,335
06/10/2015 21.11 21.98 21.11 21.77 100,331
06/09/2015 20.94 21.17 20.85 21.05 64,563
06/08/2015 21.18 21.32 20.88 20.94 53,603
06/05/2015 21.14 21.28 20.905 21.28 69,978
06/04/2015 21.19 21.39 21 21.1 28,368
06/03/2015 21.16 21.5 21.088 21.25 40,013
06/02/2015 21.03 21.29 21 21.04 36,373
06/01/2015 21.13 21.13 20.7 21.05 66,715
05/29/2015 21.16 21.42 20.89 21.01 75,386
05/28/2015 21.19 21.456 21.09 21.21 50,875
05/27/2015 20.98 21.27 20.95 21.11 49,526
05/26/2015 20.92 21.02 20.704 20.91 68,517
05/22/2015 21.06 21.19 20.93 20.98 46,048
05/21/2015 21.13 21.42 21.11 21.13 35,691
05/20/2015 21.38 21.38 21 21.2 39,949
05/19/2015 21.64 21.73 21.21 21.35 45,264
05/18/2015 21.05 21.71 21.025 21.6 70,299
05/15/2015 21.05 21.18 20.82 20.99 74,144
05/14/2015 21.07 21.27 20.88 21.03 137,194
05/13/2015 20.88 21.07 20.83 20.9 56,798
05/12/2015 20.96 21.06 20.53 21.04 77,297
05/11/2015 20.91 21.37 20.91 21.01 106,228
05/08/2015 21.1 21.38 20.97 20.98 61,934
05/07/2015 20.87 21.11 20.73 21.03 93,212
05/06/2015 21.55 21.55 20.54 20.85 191,089
05/05/2015 21.44 21.65 20.95 21.41 159,773
05/04/2015 21.74 21.86 21.31 21.37 138,186
05/01/2015 21.47 21.85 21.4 21.73 53,651
04/30/2015 21.8 22.08 21.41 21.46 104,184
04/29/2015 22.35 22.35 21.88 21.95 90,171
04/28/2015 22.44 22.72 22.29 22.51 49,639
04/27/2015 22.58 23.02 22.2 22.37 53,296
04/24/2015 22.58 22.6 22.26 22.56 37,922
04/23/2015 22.1 22.66 22.06 22.47 38,268
04/22/2015 22.11 22.345 21.91 22.21 79,157
04/21/2015 22.48 22.5 22.11 22.12 57,763
04/20/2015 22.1 22.57 21.86 22.34 54,129
04/17/2015 22.48 22.48 22 22.06 117,221
04/16/2015 22.92 23.05 22.56 22.68 58,323
04/15/2015 22.83 23.09 22.71 22.99 57,782
04/14/2015 22.65 22.88 22.56 22.69 90,447
04/13/2015 22.86 22.98 22.44 22.63 185,437
04/10/2015 22.63 22.775 22.36 22.72 199,780
04/09/2015 23.11 23.29 22.47 22.63 129,356
04/08/2015 23.73 23.91 22.94 23.11 319,568
04/07/2015 23.93 24.09 23.73 23.81 122,770
04/06/2015 23.82 23.96 23.704 23.93 69,382
04/02/2015 24.05 24.44 23.95 24.07 49,785
04/01/2015 24.78 24.78 23.92 24.05 90,628
03/31/2015 24.35 24.96 23.726 24.88 120,201
*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?