Quantcast

Haverty Furniture Companies, Inc. Common Stock Historical Stock Prices

HVT 
$21.75
*  
0.20
0.91%
Get HVT Alerts
*Delayed - data as of Sep. 19, 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

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

Select the Timeframe:

Results for: 3 Month, From 19-JUN-2018 TO 19-SEP-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 21.85 22.40 21.70 21.75 107,946
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
08/15/2018 21.75 21.95 21.5 21.85 68,926
08/14/2018 21.7 22.2 21.7 21.95 113,670
08/13/2018 21.75 21.9 21.2 21.75 58,292
08/10/2018 21.65 21.7 21.375 21.5 47,968
08/09/2018 21.8 21.85 21.5 21.8 63,005
08/08/2018 21.5 21.75 21.25 21.7 65,346
08/07/2018 21.35 21.85 21.3 21.5 80,654
08/06/2018 21.1 21.55 20.65 21.35 86,040
08/03/2018 20.75 21.25 20.75 21.1 134,048
08/02/2018 20.65 20.85 20.4 20.85 125,591
08/01/2018 20.2 21.15 19.78 20.7 132,506
07/31/2018 20 20 19.65 19.8 81,363
07/30/2018 19.9 20.25 19.8 19.95 59,725
07/27/2018 20.6 20.6 19.8 19.9 57,066
07/26/2018 20.55 20.85 20.35 20.55 67,015
07/25/2018 20.5 20.6 20.2 20.55 73,965
07/24/2018 21.05 21.05 20.425 20.5 134,360
07/23/2018 20.95 21.025 20.8 20.95 64,363
07/20/2018 21.1 21.2 20.875 21 76,766
07/19/2018 21.1 21.225 21 21.1 213,992
07/18/2018 21.2 21.2 20.9 21.1 64,977
07/17/2018 21.2 21.45 21.1 21.2 79,201
07/16/2018 21.6 21.6 21.2 21.3 87,775
07/13/2018 21.35 21.7 21.35 21.55 82,579
07/12/2018 21.8 21.85 21.3 21.4 70,409
07/11/2018 21.85 22 21.45 21.75 167,950
07/10/2018 21.75 22.35 21.7 21.95 249,751
07/09/2018 21.85 22.65 21.65 21.7 112,231
07/06/2018 21.5 21.85 21.35 21.7 69,394
07/05/2018 21.5 21.55 21.2 21.5 102,191
07/03/2018 21.65 21.825 21.4 21.4 60,439
07/02/2018 21.55 21.65 21.25 21.65 76,481
06/29/2018 21.95 21.95 21.55 21.6 60,666
06/28/2018 21.65 22.05 21.4 21.85 71,214
06/27/2018 22.4 22.4 21.55 21.65 77,393
06/26/2018 22.15 22.4 22.15 22.35 49,032
06/25/2018 22.2 22.3 21.85 22.15 61,970
06/22/2018 22.4 22.6 21.85 22.3 167,567
06/21/2018 22.15 22.55 22.05 22.35 71,295
06/20/2018 22.05 22.35 21.9 22.15 74,079
06/19/2018 21.7 22.2 21.65 22.1 80,427
*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