Quantcast

Haverty Furniture Companies, Inc. Historical Stock Prices

HVT/A 
$23.08
*  
unch
unch
Get HVT/A Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading HVT/A now
Exchange:NYSE

Community Rating:
View:    HVT/A 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

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 23.08 N/A N/A 23.08 0
03/15/2019 23.14 23.14 23.08 23.08 200
03/14/2019 24.1558 24.1558 24.1558 24.1558 00
03/13/2019 24.1558 24.1558 24.1558 24.1558 00
03/12/2019 24.1558 24.1558 24.1558 24.1558 00
03/11/2019 24.1558 24.1558 24.1558 24.1558 00
03/08/2019 24.1558 24.1558 24.1558 24.1558 00
03/07/2019 24.1558 24.1558 24.1558 24.1558 00
03/06/2019 24.1558 24.1558 24.1558 24.1558 00
03/05/2019 24.1558 24.1558 24.1558 24.1558 00
03/04/2019 24.1558 24.1558 24.1558 24.1558 00
03/01/2019 24.1558 24.1558 24.1558 24.1558 00
02/28/2019 24.1558 24.1558 24.1558 24.1558 250
02/27/2019 24.16 24.16 24.16 24.16 00
02/26/2019 24.16 24.16 24.16 24.16 101
02/25/2019 22.16 22.16 22.16 22.16 00
02/22/2019 22.16 22.16 22.16 22.16 00
02/21/2019 22.16 22.16 22.16 22.16 00
02/20/2019 22.16 22.16 22.16 22.16 600
02/19/2019 20.74 20.74 20.74 20.74 00
02/15/2019 20.74 20.74 20.74 20.74 00
02/14/2019 20.74 20.74 20.74 20.74 00
02/13/2019 20.74 20.74 20.74 20.74 00
02/12/2019 21.36 21.69 20.12 20.74 7,400
02/11/2019 20.284 20.284 20.284 20.284 00
02/08/2019 20.284 20.284 20.284 20.284 00
02/07/2019 20.284 20.284 20.284 20.284 00
02/06/2019 20.284 20.284 20.284 20.284 00
02/05/2019 20.284 20.284 20.284 20.284 00
02/04/2019 20.284 20.284 20.284 20.284 00
02/01/2019 20.284 20.284 20.284 20.284 00
01/31/2019 20.284 20.284 20.284 20.284 100
01/30/2019 20.74 20.74 20.74 20.74 100
01/29/2019 19.92 19.92 19.92 19.92 00
01/28/2019 19.92 19.92 19.92 19.92 00
01/25/2019 19.92 19.92 19.92 19.92 00
01/24/2019 19.92 19.92 19.92 19.92 00
01/23/2019 19.92 19.92 19.92 19.92 00
01/22/2019 19.92 19.92 19.92 19.92 00
01/18/2019 19.92 19.92 19.92 19.92 100
01/17/2019 19.72 19.72 19.72 19.72 00
01/16/2019 19.72 19.72 19.72 19.72 00
01/15/2019 19.72 19.72 19.72 19.72 00
01/14/2019 19.72 19.72 19.72 19.72 00
01/11/2019 19.72 19.72 19.72 19.72 00
01/10/2019 19.72 19.72 19.72 19.72 00
01/09/2019 19.72 19.72 19.72 19.72 110
01/08/2019 19.13 19.13 19.13 19.13 00
01/07/2019 19.13 19.13 19.13 19.13 00
01/04/2019 19.13 19.13 19.13 19.13 00
01/03/2019 19.13 19.13 19.13 19.13 200
01/02/2019 18.4038 18.4038 18.4038 18.4038 00
12/31/2018 18.4038 18.4038 18.4038 18.4038 184
12/28/2018 19.42 19.42 18.59 18.75 396
12/27/2018 19.34 19.34 19.34 19.34 00
12/26/2018 19.34 19.34 19.34 19.34 00
12/24/2018 19.34 19.34 19.34 19.34 00
12/21/2018 19.34 19.34 19.34 19.34 00
12/20/2018 19.34 19.34 19.34 19.34 00
12/19/2018 19.34 19.34 19.34 19.34 00
12/18/2018 20.225 20.225 19.34 19.34 351
12/17/2018 19.68 19.68 19.68 19.68 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?

Smart Portfolio