Canada markets close in 2 hours 18 minutes

Haverty Furniture Companies, Inc. (HVT-A)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.440.00 (0.00%)
As of 03:59PM EDT. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202432.4432.4432.4432.4432.44-
Mar 26, 202432.4432.4432.4432.4432.44-
Mar 25, 202432.4432.4432.4432.4432.44-
Mar 22, 202432.4432.4432.4432.4432.44-
Mar 21, 202432.4432.4432.4432.4432.44-
Mar 20, 202432.4432.4432.4432.4432.44-
Mar 19, 202432.4432.4432.4432.4432.44-
Mar 18, 202432.4432.4432.4432.4432.44-
Mar 15, 202432.4432.4432.4432.4432.44-
Mar 14, 202432.4432.4432.4432.4432.44-
Mar 13, 202432.4432.4432.4432.4432.44100
Mar 12, 202432.9232.9232.9232.9232.92-
Mar 11, 202432.9232.9232.9232.9232.92-
Mar 08, 202432.9232.9232.9232.9232.92-
Mar 08, 20240.28 Dividend
Mar 07, 202432.9232.9232.9232.9232.64-
Mar 06, 202432.9232.9232.9232.9232.64100
Mar 05, 202434.4434.4434.0334.0333.741,600
Mar 04, 202435.6935.6935.6935.6935.39-
Mar 01, 202435.6935.6935.6935.6935.39-
Feb 29, 202435.6935.6935.6935.6935.39-
Feb 28, 202435.6935.6935.6935.6935.39-
Feb 27, 202435.6935.6935.6935.6935.39-
Feb 26, 202435.6935.6935.6935.6935.39-
Feb 23, 202435.6935.6935.6935.6935.39-
Feb 22, 202435.6935.6935.6935.6935.39-
Feb 21, 202435.6935.6935.6935.6935.39-
Feb 20, 202435.6935.6935.6935.6935.39-
Feb 16, 202435.6935.6935.6935.6935.39-
Feb 15, 202435.6935.6935.6935.6935.39-
Feb 14, 202435.6935.6935.6935.6935.39-
Feb 13, 202435.6935.6935.6935.6935.39-
Feb 12, 202435.6935.6935.6935.6935.39300
Feb 09, 202434.0334.0334.0334.0333.74-
Feb 08, 202434.0334.0334.0334.0333.74-
Feb 07, 202434.0334.0334.0334.0333.74100
Feb 06, 202435.0035.0035.0035.0034.70-
Feb 05, 202435.0035.0035.0035.0034.70-
Feb 02, 202435.0035.0035.0035.0034.70-
Feb 01, 202435.0035.0035.0035.0034.70-
Jan 31, 202435.0035.0035.0035.0034.70-
Jan 30, 202435.0035.0035.0035.0034.70-
Jan 29, 202435.0035.0035.0035.0034.70-
Jan 26, 202435.0035.0035.0035.0034.70-
Jan 25, 202434.4235.0034.3535.0034.70500
Jan 24, 202436.0036.0036.0036.0035.69300
Jan 23, 202434.8934.8934.8934.8934.59-
Jan 22, 202434.8934.8934.8934.8934.59-
Jan 19, 202434.8934.8934.8934.8934.59-
Jan 18, 202434.8934.8934.8934.8934.59-
Jan 17, 202434.8934.8934.8934.8934.59-
Jan 16, 202434.8934.8934.8934.8934.59-
Jan 12, 202434.9034.9034.8934.8934.59600
Jan 11, 202434.9734.9734.9734.9734.67-
Jan 10, 202434.9734.9734.9734.9734.67-
Jan 09, 202434.9734.9734.9734.9734.67-
Jan 08, 202434.9734.9734.9734.9734.67-
Jan 05, 202434.9734.9734.9734.9734.67-
Jan 04, 202434.9734.9734.9734.9734.67100
Jan 03, 202435.6235.6234.7534.7534.45300
Jan 02, 202435.5835.5835.5835.5835.28-
Dec 29, 202335.5835.5835.5835.5835.28-
Dec 28, 202335.5835.5835.5835.5835.28-
Dec 27, 202335.5835.5835.5835.5835.28-
Dec 26, 202335.5835.5835.5835.5835.28-
Dec 22, 202335.5835.5835.5835.5835.28-
Dec 21, 202335.5835.5835.5835.5835.28-
Dec 20, 202335.5835.5835.5835.5835.28400
Dec 19, 202335.0635.0635.0635.0634.76100
Dec 18, 202336.2536.2534.7534.9134.611,800
Dec 15, 202340.0040.0040.0040.0039.663,900
Dec 14, 202332.6732.6732.6732.6732.39-
Dec 13, 202333.4933.4932.6732.6732.39600
Dec 12, 202331.6731.6731.6731.6731.40-
Dec 11, 202331.6731.6731.6731.6731.40-
Dec 08, 202331.6731.6731.6731.6731.40-
Dec 07, 202331.6731.6731.6731.6731.40-
Dec 06, 202331.6731.6731.6731.6731.40-
Dec 05, 202331.6731.6731.6731.6731.40-
Dec 04, 202331.6731.6731.6731.6731.40400
Dec 01, 202332.9032.9032.9032.9032.62-
Nov 30, 202332.9032.9032.9032.9032.62-
Nov 29, 202332.9032.9032.9032.9032.62-
Nov 28, 202332.9032.9032.9032.9032.62-
Nov 27, 202332.9032.9032.9032.9032.62-
Nov 27, 20231.23 Dividend
Nov 24, 202332.9232.9332.9032.9031.40400
Nov 22, 202332.2532.2532.2532.2530.78200
Nov 21, 202332.7232.7632.7232.7631.271,300
Nov 20, 202332.5232.5232.5232.5231.04400
Nov 17, 202331.8831.8831.8831.8830.43-
Nov 16, 202331.8831.8831.8831.8830.43-
Nov 15, 202331.8831.8831.8831.8830.43200
Nov 14, 202328.7528.7528.7528.7527.44-
Nov 13, 202328.7528.7528.7528.7527.44-
Nov 10, 202328.7528.7528.7528.7527.44-
Nov 09, 202328.7528.7528.7528.7527.44100
Nov 08, 202326.2626.2626.2626.2625.06-
Nov 07, 202326.2626.2626.2626.2625.06-
Nov 06, 202326.2626.2626.2626.2625.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...