Australia markets closed

Haverty Furniture Companies, Inc. (HVT-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.260.00 (0.00%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202229.2629.2629.2629.2629.26-
26 May 202228.7129.2628.7129.2629.26500
25 May 202226.3026.3026.3026.3026.30200
24 May 202226.0026.3026.0026.3026.30300
23 May 202227.4627.4626.6326.6326.63200
20 May 202228.0228.0228.0228.0228.02-
19 May 202228.0228.0228.0228.0228.02-
18 May 202227.9128.0827.8628.0228.021,100
17 May 202227.7127.7127.7127.7127.71-
16 May 202227.7127.7127.7127.7127.71-
13 May 202227.7127.7127.7127.7127.71-
12 May 202227.7127.7127.7127.7127.71-
11 May 202227.7127.7127.7127.7127.71-
10 May 202227.7127.7127.7127.7127.71200
09 May 202227.5427.5427.5427.5427.54-
06 May 202227.3527.6227.3527.5427.541,200
05 May 202225.5025.5025.5025.5025.50100
04 May 202225.0025.0025.0025.0025.00200
03 May 202224.6824.6824.6824.6824.68-
02 May 202225.3725.3724.6824.6824.68500
29 Apr 202225.6025.6025.6025.6025.60-
28 Apr 202225.6025.6025.6025.6025.60-
27 Apr 202225.6025.6025.6025.6025.60-
26 Apr 202225.6025.6025.6025.6025.60-
25 Apr 202225.6025.6025.6025.6025.60100
22 Apr 202227.1127.1127.1127.1127.11-
21 Apr 202227.1127.1127.1127.1127.11-
20 Apr 202227.1127.1127.1127.1127.11100
19 Apr 202227.8927.8927.8927.8927.89-
18 Apr 202227.8927.8927.8927.8927.89-
14 Apr 202227.8927.8927.8927.8927.89-
13 Apr 202227.8927.8927.8927.8927.89-
12 Apr 202227.8927.8927.8927.8927.89-
11 Apr 202227.8927.8927.8927.8927.89-
08 Apr 202227.8927.8927.8927.8927.89-
07 Apr 202227.8927.8927.8927.8927.89-
06 Apr 202227.8927.8927.8927.8927.89-
05 Apr 202227.8927.8927.8927.8927.89-
04 Apr 202227.8927.8927.8927.8927.89100
01 Apr 202228.2728.2728.2728.2728.27-
31 Mar 202228.2728.2728.2728.2728.27-
30 Mar 202228.2728.2728.2728.2728.27-
29 Mar 202228.2728.2728.2728.2728.27-
28 Mar 202228.2728.2728.2728.2728.27-
25 Mar 202228.2728.2728.2728.2728.27-
24 Mar 202228.2728.2728.2728.2728.27-
23 Mar 202228.2728.2728.2728.2728.27200
22 Mar 202229.0029.0029.0029.0029.00-
21 Mar 202229.0029.0029.0029.0029.00-
18 Mar 202229.0029.0029.0029.0029.00-
17 Mar 202229.0029.0029.0029.0029.00-
16 Mar 202229.0029.0029.0029.0029.00-
15 Mar 202229.5629.5629.0029.0029.00300
14 Mar 202228.8029.9928.8029.9929.99400
11 Mar 202228.2728.2728.2728.2728.27-
10 Mar 202228.2728.2728.2728.2728.27200
10 Mar 20220.23 Dividend
09 Mar 202228.7128.7128.7128.7128.48-
08 Mar 202228.7128.7128.7128.7128.48300
07 Mar 202228.8528.8528.8528.8528.62100
04 Mar 202230.1530.1530.1530.1529.91-
03 Mar 202230.1530.1530.1530.1529.91100
02 Mar 202228.4928.4928.4928.4928.26-
01 Mar 202228.4928.4928.4928.4928.26200
28 Feb 202228.5328.5328.5328.5328.30200
25 Feb 202227.2227.7426.3427.4327.211,400
24 Feb 202227.0027.0027.0027.0026.78-
23 Feb 202226.6527.0026.6527.0026.78900
22 Feb 202227.1227.5627.1127.1126.89300
18 Feb 202227.2527.9027.2527.9027.68300
17 Feb 202226.9226.9226.9226.9226.70200
16 Feb 202230.1330.1329.0529.0528.82600
15 Feb 202229.0129.0129.0129.0128.78-
14 Feb 202229.0129.0129.0129.0128.78100
11 Feb 202229.4429.4429.4429.4429.20-
10 Feb 202229.4429.4429.4429.4429.20-
09 Feb 202229.4429.4429.4429.4429.20-
08 Feb 202229.4429.4429.4429.4429.20-
07 Feb 202229.4429.4429.4429.4429.20-
04 Feb 202229.4429.4429.4429.4429.20-
03 Feb 202229.4429.4429.4429.4429.20-
02 Feb 202229.4429.4429.4429.4429.20100
01 Feb 202229.4329.7228.9129.7229.482,200
31 Jan 202228.7528.7528.7528.7528.52-
28 Jan 202228.7528.7528.7528.7528.52-
27 Jan 202228.7528.7528.7528.7528.52-
26 Jan 202228.7528.7528.7528.7528.52-
25 Jan 202229.4529.4628.7528.7528.52400
24 Jan 202228.7528.7528.7528.7528.52-
21 Jan 202228.7528.7528.7528.7528.52100
20 Jan 202229.9629.9629.1929.1928.96300
19 Jan 202230.2930.2930.2930.2930.05-
18 Jan 202230.2930.2930.2930.2930.05100
14 Jan 202230.7230.7230.7230.7230.47-
13 Jan 202230.7230.7230.7230.7230.47-
12 Jan 202230.7230.7230.7230.7230.47-
11 Jan 202230.7230.7230.7230.7230.47-
10 Jan 202230.7230.7230.7230.7230.47-
07 Jan 202230.7230.7230.7230.7230.47-
06 Jan 202230.7230.7230.7230.7230.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...