Quantcast

Haverty Furniture Companies, Inc. Common Stock Historical Stock Prices

HVT 
$19.61
*  
0.25
1.29%
Get HVT Alerts
*Delayed - data as of Jan. 17, 2019  -  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 17-OCT-2018 TO 17-JAN-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 19.40 19.71 19.18 19.61 114,160
01/17/2019 19.29 19.71 19.18 19.61 114,160
01/16/2019 19.25 19.47 19.2 19.36 69,164
01/15/2019 19.33 19.33 19.04 19.26 49,445
01/14/2019 19.28 19.51 19.245 19.36 54,135
01/11/2019 19.36 19.589 19.3 19.43 70,623
01/10/2019 19.47 19.63 19.37 19.55 34,531
01/09/2019 19.91 19.995 19.57 19.69 87,320
01/08/2019 19.71 20.03 19.13 19.84 127,036
01/07/2019 19.22 19.79 19.07 19.57 104,486
01/04/2019 19.09 19.38 19 19.19 114,385
01/03/2019 18.93 19.36 18.785 18.97 54,789
01/02/2019 18.62 19.19 18.5 19.09 119,373
12/31/2018 18.68 18.78 18.48 18.78 73,292
12/28/2018 18.47 18.95 18.425 18.65 60,071
12/27/2018 18.56 18.68 18.1 18.51 87,145
12/26/2018 18.22 18.82 18 18.77 67,484
12/24/2018 18.2 18.35 18.03 18.14 35,572
12/21/2018 18.4 18.77 18.2 18.36 314,738
12/20/2018 18.95 19.05 18.25 18.37 113,324
12/19/2018 19.23 19.43 18.82 18.9 99,805
12/18/2018 19.29 19.6658 19.08 19.11 75,710
12/17/2018 19.15 19.63 19 19.18 78,710
12/14/2018 19.27 19.53 19.19 19.24 69,505
12/13/2018 19.43 19.5 19.19 19.33 72,269
12/12/2018 19.47 19.82 19.27 19.5 78,724
12/11/2018 19.83 19.93 19.13 19.24 103,864
12/10/2018 19.88 19.88 19.32 19.56 156,845
12/07/2018 20.08 20.25 19.69 19.82 158,718
12/06/2018 19.9 20.1 19.7 20.07 72,549
12/04/2018 21.12 21.2 19.93 20.06 136,058
12/03/2018 20.75 21.26 20.27 21.23 171,351
11/30/2018 20.52 20.67 20.29 20.49 192,035
11/29/2018 22.15 22.16 21.63 21.71 129,419
11/28/2018 22.07 22.07 21.53 22.01 119,283
11/27/2018 21.76 22.08 21.69 21.97 94,492
11/26/2018 21.98 22.025 21.5734 21.87 65,188
11/23/2018 21.46 21.97 21.46 21.75 21,790
11/21/2018 21.36 21.67 21.24 21.59 33,835
11/20/2018 21.26 21.59 21.26 21.28 68,586
11/19/2018 21.3 22.1437 21.3 21.64 107,068
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
*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