Australia markets close in 10 minutes

Haverty Furniture Companies, Inc. (HVT-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.930.00 (0.00%)
At close: 02:32PM EST
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202332.9332.9332.9332.9332.93-
26 Jan 202332.9332.9332.9332.9332.93-
25 Jan 202332.9332.9332.9332.9332.93-
24 Jan 202332.9332.9332.9332.9332.93-
23 Jan 202332.9332.9332.9332.9332.93-
20 Jan 202332.9332.9332.9332.9332.93-
19 Jan 202332.9532.9532.9332.9332.93700
18 Jan 202335.2235.2235.2235.2235.22200
17 Jan 202334.4334.4334.4334.4334.43200
13 Jan 202334.9434.9434.0034.0034.00300
12 Jan 202333.5033.5033.5033.5033.50-
11 Jan 202333.5033.5033.5033.5033.50300
10 Jan 202332.5033.0732.5033.0733.07600
09 Jan 202330.5030.5030.5030.5030.50-
06 Jan 202330.5030.5030.5030.5030.50-
05 Jan 202330.5030.5030.5030.5030.50200
04 Jan 202330.4930.4930.4930.4930.49-
03 Jan 202330.4930.4930.4930.4930.49500
30 Dec 202230.7130.7130.7130.7130.71-
29 Dec 202230.7130.7130.7130.7130.71-
28 Dec 202230.7130.7130.7130.7130.71-
27 Dec 202230.7130.7130.7130.7130.71300
23 Dec 202230.2130.2130.2130.2130.21-
22 Dec 202230.2130.2130.2130.2130.21-
21 Dec 202230.2130.2130.2130.2130.21-
20 Dec 202230.2130.2130.2130.2130.21-
19 Dec 202230.8930.8930.2130.2130.21400
16 Dec 202231.7231.7231.7231.7231.72100
15 Dec 202231.5431.5431.5431.5431.54-
14 Dec 202231.5431.5431.5431.5431.54-
13 Dec 202231.5431.5431.5431.5431.54-
12 Dec 202231.5431.5431.5431.5431.54-
09 Dec 202231.5431.5431.5431.5431.54-
08 Dec 202231.5431.5431.5431.5431.54-
07 Dec 202231.5431.5431.5431.5431.54-
06 Dec 202231.5431.5431.5431.5431.54100
05 Dec 202231.5431.5431.5431.5431.54100
02 Dec 202232.5532.5532.5532.5532.55-
01 Dec 202232.5532.5532.5532.5532.55100
30 Nov 202230.3830.3830.3830.3830.38-
29 Nov 202230.0030.3830.0030.3830.381,000
28 Nov 202230.2930.5630.0330.5630.561,700
25 Nov 202231.5631.5631.5631.5631.56200
25 Nov 20221.21 Dividend
23 Nov 202232.7732.7732.7732.7731.56-
22 Nov 202232.8033.3232.7732.7731.561,300
21 Nov 202232.3332.3332.3332.3331.14100
18 Nov 202231.7031.7031.7031.7030.53-
17 Nov 202231.4431.8831.4431.7030.53600
16 Nov 202232.7732.7732.2732.2731.08200
15 Nov 202230.7730.7730.7730.7729.63-
14 Nov 202230.7730.7730.7730.7729.63-
11 Nov 202230.7730.7730.7730.7729.63-
10 Nov 202230.7730.7730.7730.7729.63-
09 Nov 202231.0031.0030.7730.7729.63600
08 Nov 202231.0031.0031.0031.0029.86200
07 Nov 202230.0030.0030.0030.0028.89-
04 Nov 202230.0030.0030.0030.0028.89100
03 Nov 202228.2829.6828.2829.6828.58700
02 Nov 202226.8026.8026.8026.8025.81-
01 Nov 202226.8026.8026.8026.8025.81700
31 Oct 202227.4127.4127.0427.0426.04700
28 Oct 202227.4127.9627.3027.6126.591,100
27 Oct 202226.6426.6426.6426.6425.66400
26 Oct 202227.1327.1326.8426.8425.85700
25 Oct 202226.4726.9326.3826.9325.94400
24 Oct 202226.0826.3625.7026.3625.39800
21 Oct 202226.6926.6926.6926.6925.70-
20 Oct 202226.6926.6926.6926.6925.70-
19 Oct 202226.6926.6926.6926.6925.70-
18 Oct 202226.9126.9126.6926.6925.70400
17 Oct 202227.0827.0827.0827.0826.08200
14 Oct 202226.0026.0026.0026.0025.04-
13 Oct 202226.0026.0026.0026.0025.04100
12 Oct 202225.5325.5325.5325.5324.59-
11 Oct 202225.5325.5325.5325.5324.59200
10 Oct 202225.2525.2525.2525.2524.32-
07 Oct 202225.2525.2525.2525.2524.32100
06 Oct 202225.8425.8425.8425.8424.89-
05 Oct 202225.8425.8425.8425.8424.89-
04 Oct 202225.8425.8425.8425.8424.891,000
03 Oct 202225.1925.1925.1925.1924.26-
30 Sept 202225.1925.1925.1925.1924.26200
29 Sept 202225.5025.5025.5025.5024.56-
28 Sept 202225.5025.5025.5025.5024.56-
27 Sept 202225.5025.5025.5025.5024.56100
26 Sept 202225.9925.9925.9925.9925.03-
23 Sept 202225.9925.9925.9925.9925.03-
22 Sept 202225.9925.9925.9925.9925.03-
21 Sept 202225.9925.9925.9925.9925.03-
20 Sept 202225.9925.9925.9925.9925.03-
19 Sept 202225.9925.9925.9925.9925.03-
16 Sept 202225.9926.8425.9925.9925.03100
15 Sept 202226.7126.7126.7126.7125.72-
14 Sept 202226.7126.7126.7126.7125.72-
13 Sept 202227.3927.3926.7126.7125.72200
12 Sept 202227.4827.4827.4727.4726.46200
09 Sept 202226.7726.7726.7726.7725.78-
08 Sept 202226.7726.7726.7726.7725.78-
07 Sept 202226.7726.7726.7726.7725.78-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...