Australia markets closed

Haverty Furniture Companies, Inc. (HVT-A)

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