Australia markets close in 3 hours 18 minutes

Haverty Furniture Companies, Inc. (HVT-A)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.940.00 (0.00%)
At close: 04:00PM EDT
Time period:
23 July 2023 - 23 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 July 202424.9424.9424.9424.9424.94-
22 July 202424.9424.9424.9424.9424.94-
19 July 202424.9424.9424.9424.9424.94-
18 July 202424.9424.9424.9424.9424.94-
17 July 202424.9424.9424.9424.9424.94-
16 July 202424.9424.9424.9424.9424.94-
15 July 202424.9725.0624.8024.9424.94900
12 July 202424.8024.8024.7824.7824.78200
11 July 202423.6523.6523.6523.6523.65-
10 July 202423.6523.6523.6523.6523.65-
09 July 202423.6523.6523.6523.6523.65-
08 July 202423.6523.6523.6523.6523.65100
05 July 202424.0824.0823.3023.3023.30200
03 July 202424.0924.0924.0924.0924.09200
02 July 202425.6025.6025.6025.6025.60-
01 July 202425.6025.6025.6025.6025.60-
28 June 202425.6025.6025.6025.6025.60-
27 June 202425.6025.6025.6025.6025.60-
26 June 202425.6025.6025.6025.6025.60-
25 June 202425.6025.6025.6025.6025.60-
24 June 202425.6025.6025.6025.6025.60-
21 June 202425.2225.6025.1125.6025.602,400
20 June 202427.4027.4027.4027.4027.40-
18 June 202427.4027.4027.4027.4027.40-
17 June 202427.4027.4027.4027.4027.40-
14 June 202427.4027.4027.4027.4027.40400
13 June 202426.7926.7926.7926.7926.79-
12 June 202426.7926.7926.7926.7926.79-
11 June 202426.7926.7926.7926.7926.79-
10 June 202426.7926.7926.7926.7926.79-
07 June 202426.7926.7926.7926.7926.79-
06 June 202426.7926.7926.7926.7926.79100
05 June 202428.0528.0528.0528.0528.05-
04 June 202428.0528.0528.0528.0528.05-
03 June 202428.0528.0528.0528.0528.05-
31 May 202428.0528.0528.0528.0528.05200
30 May 202427.0027.0027.0027.0027.00-
29 May 202427.0027.0027.0027.0027.00100
28 May 202429.5329.5329.5329.5329.53-
24 May 202429.5329.5329.5329.5329.53-
23 May 202429.5329.5329.5329.5329.53-
23 May 20240.3 Dividend
22 May 202429.5329.5329.5329.5329.23-
21 May 202429.5329.5329.5329.5329.23-
20 May 202429.5329.5329.5329.5329.23-
17 May 202429.5329.5329.5329.5329.23-
16 May 202429.5329.5329.5329.5329.23-
15 May 202429.5329.5329.5329.5329.23-
14 May 202429.5329.5329.5329.5329.23-
13 May 202429.5329.5329.5329.5329.23-
10 May 202429.5329.5329.5329.5329.23-
09 May 202429.5329.5329.5329.5329.23-
08 May 202429.5329.5329.5329.5329.23-
07 May 202429.5329.5329.5329.5329.23-
06 May 202429.4829.5329.4829.5329.23300
03 May 202428.6928.6928.6928.6928.40300
02 May 202428.0028.5028.0028.0127.73500
01 May 202432.4532.4532.4532.4532.12-
30 Apr 202432.4532.4532.4532.4532.12-
29 Apr 202432.4532.4532.4532.4532.12-
26 Apr 202432.4532.4532.4532.4532.12-
25 Apr 202432.4532.4532.4532.4532.12-
24 Apr 202432.4532.4532.4532.4532.12-
23 Apr 202432.4532.4532.4532.4532.12200
22 Apr 202430.3630.3630.3630.3630.05-
19 Apr 202430.3630.3630.3630.3630.05-
18 Apr 202430.3630.3630.3630.3630.05-
17 Apr 202430.5830.5830.3630.3630.05200
16 Apr 202432.4432.4432.4432.4432.11-
15 Apr 202432.4432.4432.4432.4432.11-
12 Apr 202432.4432.4432.4432.4432.11-
11 Apr 202432.4432.4432.4432.4432.11-
10 Apr 202432.4432.4432.4432.4432.11-
09 Apr 202432.4432.4432.4432.4432.11-
08 Apr 202432.4432.4432.4432.4432.11-
05 Apr 202432.4432.4432.4432.4432.11-
04 Apr 202432.4432.4432.4432.4432.11-
03 Apr 202432.4432.4432.4432.4432.11-
02 Apr 202432.4432.4432.4432.4432.11-
01 Apr 202432.4432.4432.4432.4432.11-
28 Mar 202432.4432.4432.4432.4432.11-
27 Mar 202432.4432.4432.4432.4432.11-
26 Mar 202432.4432.4432.4432.4432.11-
25 Mar 202432.4432.4432.4432.4432.11-
22 Mar 202432.4432.4432.4432.4432.11-
21 Mar 202432.4432.4432.4432.4432.11-
20 Mar 202432.4432.4432.4432.4432.11-
19 Mar 202432.4432.4432.4432.4432.11-
18 Mar 202432.4432.4432.4432.4432.11-
15 Mar 202432.4432.4432.4432.4432.11-
14 Mar 202432.4432.4432.4432.4432.11-
13 Mar 202432.4432.4432.4432.4432.11100
12 Mar 202432.9232.9232.9232.9232.59-
11 Mar 202432.9232.9232.9232.9232.59-
08 Mar 202432.9232.9232.9232.9232.59-
08 Mar 20240.28 Dividend
07 Mar 202432.9232.9232.9232.9232.31-
06 Mar 202432.9232.9232.9232.9232.31100
05 Mar 202434.4434.4434.0334.0333.401,600
04 Mar 202435.6935.6935.6935.6935.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...