Quantcast

Haverty Furniture Companies, Inc. Common Stock Historical Stock Prices

HVT 
$21.2
*  
0.04
0.19%
Get HVT Alerts
*Delayed - data as of Nov. 16, 2018  -  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
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 16-AUG-2018 TO 16-NOV-2018

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 21.05 21.30 20.695 21.20 117,110
11/16/2018 20.98 21.3 20.695 21.2 117,452
11/15/2018 20.8 21.27 20.63 21.16 187,251
11/14/2018 21.32 21.52 20.92 20.94 91,567
11/13/2018 21.37 21.805 21 21.16 121,248
11/12/2018 21.39 21.63 21.29 21.33 64,454
11/09/2018 21.53 21.615 21.35 21.4 61,425
11/08/2018 21.53 21.6691 21.37 21.59 40,544
11/07/2018 21.51 21.69 21.07 21.62 64,062
11/06/2018 20.87 21.62 20.7 21.46 108,690
11/05/2018 21.2 21.25 20.65 20.87 132,304
11/02/2018 20.44 21.32 20.44 21.17 134,555
11/01/2018 20.28 20.81 20.13 20.42 127,242
10/31/2018 21.81 22.01 20.23 20.28 86,170
10/30/2018 20.36 20.905 20.33 20.77 43,500
10/29/2018 20.2 20.76 20.2 20.32 74,276
10/26/2018 20.2 20.37 19.37 19.94 81,051
10/25/2018 20.43 20.875 20.34 20.42 84,620
10/24/2018 20.76 21.18 20.32 20.38 179,955
10/23/2018 20.46 20.89 20.295 20.79 75,110
10/22/2018 20.43 20.84 20.43 20.66 46,585
10/19/2018 20.98 21 20.38 20.4 78,297
10/18/2018 21.28 21.4299 20.78 20.98 55,665
10/17/2018 21.55 21.55 20.96 21.32 61,586
10/16/2018 21.31 21.77 20.82 21.67 51,714
10/15/2018 21.04 21.36 20.89 21.16 58,151
10/12/2018 21.5 21.5 20.9 21.12 69,073
10/11/2018 21.32 21.68 21.16 21.17 44,364
10/10/2018 21.6 21.83 21.26 21.34 62,462
10/09/2018 21.33 21.88 21.28 21.57 108,022
10/08/2018 20.71 21.37 20.5615 21.25 83,057
10/05/2018 21.3 21.3 20.46 20.57 54,998
10/04/2018 21.52 21.52 21.21 21.32 54,238
10/03/2018 21.44 21.63 21.44 21.54 54,234
10/02/2018 21.52 21.78 21.18 21.3 66,447
10/01/2018 22.23 22.23 21.44 21.47 45,506
09/28/2018 21.65 22.275 21.65 22.1 74,521
09/27/2018 21.55 21.9 21.25 21.6 69,531
09/26/2018 21.25 21.45 21.15 21.25 40,711
09/25/2018 21.2 21.25 21 21.25 66,291
09/24/2018 21.9 22.1 21.1 21.2 70,658
09/21/2018 22 22.25 21.85 21.95 171,310
09/20/2018 21.8 22.2 21.75 22.05 59,500
09/19/2018 21.85 22.4 21.7 21.75 109,056
09/18/2018 22.2 22.35 21.9 21.95 90,901
09/17/2018 22.65 22.75 22.25 22.35 58,321
09/14/2018 22.3 22.75 22.25 22.65 46,879
09/13/2018 22.3 22.4 22.1 22.3 86,255
09/12/2018 22.45 22.5 22.15 22.25 56,914
09/11/2018 22.15 22.895 22.15 22.45 95,579
09/10/2018 22.05 22.4 21.8 22.15 49,862
09/07/2018 21.9 22.25 21.7 21.95 69,059
09/06/2018 21.85 22.1 21.8 21.9 71,479
09/05/2018 21.6 22.1 21.55 21.9 173,284
09/04/2018 22.1 22.1 21.05 21.65 120,806
08/31/2018 21.95 22.1 21.675 22.1 98,257
08/30/2018 22 22.15 21.7 22 60,339
08/29/2018 22 22.1 21.9 21.95 139,561
08/28/2018 22 22.2 21.85 22 114,336
08/27/2018 22.4 22.4 21.95 22 59,003
08/24/2018 22.3 22.4 22.1 22.35 62,733
08/23/2018 22.2 22.35 21.8 22.3 47,061
08/22/2018 22.4 22.5 22 22.25 76,950
08/21/2018 22.3 22.5 22.1 22.35 54,715
08/20/2018 22.05 22.5 22 22.4 77,585
08/17/2018 21.95 22.25 21.85 22.05 80,459
08/16/2018 21.95 22.1 21.875 22 36,484
*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