ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,068.40
      1.15%
      US Tech 100
      17,026.80
      1.64%
      Dow Jones
      38,485.43
      0.64%
      Brent Oil
      87.595
      1.37%
      Bitcoin
      66,719.60
      -0.21%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Haverty Furniture Companies Inc (HVT.A)

      7. Haverty Furniture Companies Inc (HVT.A) Historical

      HVT.A Haverty Furniture Companies Inc

      32.45
      2.09 (6.88%)
      Last Updated: 14:53:50
      Delayed by 15 minutes

      HVT.A Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 22 2024 30.36 0.00 0.00% 31.69 31.69 30.36 4
      Apr 19 2024 30.36 0.00 0.00% 30.36 30.36 30.36 8
      Apr 18 2024 30.36 0.00 0.00% 29.77 30.95 29.77 17
      Apr 17 2024 30.36 -2.08 -6.41% 30.58 30.58 30.36 212
      Apr 16 2024 32.44 0.00 0.00% 32.44 32.44 32.44 15
      Apr 15 2024 32.44 0.00 0.00% 30.21 32.44 30.21 9
      Apr 12 2024 32.44 0.00 0.00% 31.32 32.44 30.99 22
      Apr 11 2024 32.44 0.00 0.00% 30.54 32.44 30.54 6
      Apr 10 2024 32.44 0.00 0.00% 32.16 32.44 32.16 1
      Apr 09 2024 32.44 0.00 0.00% 32.44 32.44 32.44 5
      Apr 08 2024 32.44 0.00 0.00% 32.44 32.44 32.44 1
      Apr 05 2024 32.44 0.00 0.00% 32.44 32.44 32.44 7
      Apr 04 2024 32.44 0.00 0.00% 32.44 32.44 32.44 0
      Apr 03 2024 32.44 0.00 0.00% 32.44 32.44 32.44 0
      Apr 02 2024 32.44 0.00 0.00% 32.03 32.44 32.03 53
      Apr 01 2024 32.44 0.00 0.00% 33.50 33.57 32.44 63
      Mar 28 2024 32.44 0.00 0.00% 33.44 33.44 32.44 21
      Mar 27 2024 32.44 0.00 0.00% 33.07 33.07 32.44 16
      Mar 26 2024 32.44 0.00 0.00% 32.87 32.87 32.44 32
      Mar 25 2024 32.44 0.00 0.00% 32.45 32.98 32.44 7
      Mar 22 2024 32.44 0.00 0.00% 32.31 32.44 32.23 38
      Mar 21 2024 32.44 0.00 0.00% 33.00 33.00 32.44 12
      Mar 20 2024 32.44 0.00 0.00% 32.56 32.56 32.44 3
      Mar 19 2024 32.44 0.00 0.00% 32.44 32.44 32.44 0
      Mar 18 2024 32.44 0.00 0.00% 31.58 32.44 31.22 101
      Mar 15 2024 32.44 0.00 0.00% 31.59 32.44 31.34 26
      Mar 14 2024 32.44 0.00 0.00% 31.45 32.44 31.45 4
      Mar 13 2024 32.44 -0.48 -1.46% 32.44 32.44 32.44 130
      Mar 12 2024 32.92 0.00 0.00% 32.39 32.92 32.24 9
      Mar 11 2024 32.92 0.00 0.00% 32.92 32.92 32.92 3
      Mar 08 2024 32.92 0.00 0.00% 33.85 33.85 32.92 8
      Mar 07 2024 32.92 0.00 0.00% 34.41 34.41 32.92 10
      Mar 06 2024 32.92 -1.11 -3.26% 32.92 32.92 32.92 102
      Mar 05 2024 34.03 -1.66 -4.65% 34.4376 34.4376 34.03 1,622
      Mar 04 2024 35.69 0.00 0.00% 33.98 35.69 33.98 21
      Mar 01 2024 35.69 0.00 0.00% 35.69 35.69 35.69 2
      Feb 29 2024 35.69 0.00 0.00% 34.41 35.69 34.41 14
      Feb 28 2024 35.69 0.00 0.00% 35.69 35.69 35.69 0
      Feb 27 2024 35.69 0.00 0.00% 35.69 35.69 35.69 6
      Feb 26 2024 35.69 0.00 0.00% 34.18 35.69 34.18 4
      Feb 23 2024 35.69 0.00 0.00% 35.69 35.69 35.69 1
      Feb 22 2024 35.69 0.00 0.00% 33.21 35.69 33.20 106
      Feb 21 2024 35.69 0.00 0.00% 35.69 35.69 35.69 1
      Feb 20 2024 35.69 0.00 0.00% 35.38 35.69 35.38 60
      Feb 16 2024 35.69 0.00 0.00% 36.81 36.81 35.69 2
      Feb 15 2024 35.69 0.00 0.00% 35.69 35.69 35.69 6
      Feb 14 2024 35.69 0.00 0.00% 35.69 35.69 35.69 0
      Feb 13 2024 35.69 0.00 0.00% 36.39 36.39 35.69 2
      Feb 12 2024 35.69 1.66 4.88% 35.69 37.09 35.69 258
      Feb 09 2024 34.03 0.00 0.00% 35.19 35.25 34.03 220
      Feb 08 2024 34.03 0.00 0.00% 33.37 34.03 33.37 9
      Feb 07 2024 34.03 -0.97 -2.77% 36.83 36.83 34.03 102
      Feb 06 2024 35.00 0.00 0.00% 35.00 35.00 35.00 2
      Feb 05 2024 35.00 0.00 0.00% 35.00 35.00 35.00 85
      Feb 02 2024 35.00 0.00 0.00% 34.50 35.00 34.50 10
      Feb 01 2024 35.00 0.00 0.00% 33.99 35.00 33.99 16
      Jan 31 2024 35.00 0.00 0.00% 34.64 35.00 34.64 2
      Jan 30 2024 35.00 0.00 0.00% 34.23 35.00 34.23 39
      Jan 29 2024 35.00 0.00 0.00% 34.47 35.00 34.47 33
      Jan 26 2024 35.00 0.00 0.00% 35.00 35.00 35.00 6
      Jan 25 2024 35.00 -1.00 -2.78% 34.23 35.00 34.23 454
      Jan 24 2024 36.00 1.11 3.18% 36.00 36.00 35.67 310

      Your Recent History

      NYSE
      HVT.A
      Haverty Furniture Compan...
      Delayed Upgrade Clock