Australia markets closed

Haverty Furniture Companies, Inc. (HVT-A)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.670.00 (0.00%)
At close: 12:03PM EST
Time period:
02 Dec 2022 - 02 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202332.9032.9032.9032.9032.90-
30 Nov 202332.9032.9032.9032.9032.90-
29 Nov 202332.9032.9032.9032.9032.90-
28 Nov 202332.9032.9032.9032.9032.90-
27 Nov 202332.9032.9032.9032.9032.90-
27 Nov 20231.23 Dividend
24 Nov 202332.9232.9332.9032.9031.67400
22 Nov 202332.2532.2532.2532.2531.04200
21 Nov 202332.7232.7632.7232.7631.541,300
20 Nov 202332.5232.5232.5232.5231.30400
17 Nov 202331.8831.8831.8831.8830.69-
16 Nov 202331.8831.8831.8831.8830.69-
15 Nov 202331.8831.8831.8831.8830.69200
14 Nov 202328.7528.7528.7528.7527.68-
13 Nov 202328.7528.7528.7528.7527.68-
10 Nov 202328.7528.7528.7528.7527.68-
09 Nov 202328.7528.7528.7528.7527.68100
08 Nov 202326.2626.2626.2626.2625.28-
07 Nov 202326.2626.2626.2626.2625.28-
06 Nov 202326.2626.2626.2626.2625.28-
03 Nov 202326.2626.2626.2626.2625.28-
02 Nov 202326.2626.2626.2626.2625.28200
01 Nov 202326.1026.1026.1026.1025.12-
31 Oct 202326.1026.1026.1026.1025.12-
30 Oct 202326.1026.1026.1026.1025.12400
27 Oct 202328.1328.1328.1328.1327.08-
26 Oct 202328.1328.1328.1328.1327.08-
25 Oct 202328.1328.1328.1328.1327.08-
24 Oct 202328.1328.1328.1328.1327.08-
23 Oct 202328.1328.1328.1328.1327.08-
20 Oct 202328.1328.1328.1328.1327.08-
19 Oct 202328.1328.1328.1328.1327.08-
18 Oct 202328.1328.1328.1328.1327.08-
17 Oct 202328.1328.1328.1328.1327.08100
16 Oct 202329.0029.0029.0029.0027.92-
13 Oct 202329.0029.0029.0029.0027.92-
12 Oct 202329.0029.0029.0029.0027.92-
11 Oct 202329.0029.0029.0029.0027.92-
10 Oct 202329.0029.0029.0029.0027.92-
09 Oct 202329.0029.0029.0029.0027.92-
06 Oct 202329.0029.0029.0029.0027.92-
05 Oct 202329.0029.0029.0029.0027.92-
04 Oct 202329.0029.0029.0029.0027.92-
03 Oct 202329.0029.0029.0029.0027.92-
02 Oct 202329.0029.0029.0029.0027.92-
29 Sept 202329.0029.0029.0029.0027.92-
28 Sept 202329.0029.0029.0029.0027.92-
27 Sept 202329.0029.0029.0029.0027.92-
26 Sept 202329.0029.0029.0029.0027.92100
25 Sept 202331.7031.7031.7031.7030.51-
22 Sept 202331.7031.7031.7031.7030.51-
21 Sept 202331.7031.7031.7031.7030.51-
20 Sept 202331.7031.7031.7031.7030.51-
19 Sept 202331.7031.7031.7031.7030.51-
18 Sept 202331.7031.7031.7031.7030.51-
15 Sept 202331.7031.7031.7031.7030.51-
14 Sept 202331.7031.7031.7031.7030.51-
13 Sept 202331.7031.7031.7031.7030.51-
12 Sept 202331.7031.7031.7031.7030.51-
11 Sept 202331.7031.7031.7031.7030.51-
08 Sept 202331.7031.7031.7031.7030.51-
07 Sept 202331.7031.7031.7031.7030.51-
06 Sept 202331.7031.7031.7031.7030.51-
05 Sept 202331.7031.7031.7031.7030.51-
01 Sept 202331.7031.7031.7031.7030.51200
31 Aug 202331.3531.3531.3531.3530.18-
30 Aug 202331.3531.3531.3531.3530.18-
29 Aug 202331.3531.3531.3531.3530.18-
28 Aug 202331.3531.3531.3531.3530.18-
25 Aug 202331.3531.3531.3531.3530.18-
25 Aug 20230.28 Dividend
24 Aug 202331.3531.3531.3531.3529.91-
23 Aug 202331.3531.3531.3531.3529.91-
22 Aug 202331.3531.3531.3531.3529.91200
21 Aug 202334.1934.1934.1934.1932.62-
18 Aug 202334.1934.1934.1934.1932.62-
17 Aug 202334.1934.1934.1934.1932.62-
16 Aug 202334.1934.1934.1934.1932.62-
15 Aug 202334.1934.1934.1934.1932.62-
14 Aug 202334.1934.1934.1934.1932.62-
11 Aug 202334.1934.1934.1934.1932.62-
10 Aug 202334.1934.1934.1934.1932.62-
09 Aug 202334.1934.1934.1934.1932.62-
08 Aug 202334.1934.1934.1934.1932.62-
07 Aug 202334.1934.1934.1934.1932.62-
04 Aug 202334.1934.1934.1934.1932.62-
03 Aug 202334.1934.1934.1934.1932.62-
02 Aug 202334.1934.1934.1934.1932.62200
01 Aug 202334.8334.8334.8334.8333.23300
31 July 202335.5535.5535.5535.5533.92400
28 July 202334.0034.0034.0034.0032.44-
27 July 202334.0034.0034.0034.0032.44100
26 July 202333.0033.0033.0033.0031.48-
25 July 202333.0033.0033.0033.0031.48-
24 July 202333.0033.0033.0033.0031.48-
21 July 202333.0033.0033.0033.0031.48-
20 July 202333.0033.0033.0033.0031.48-
19 July 202333.0033.0033.0033.0031.48100
18 July 202331.9131.9131.9131.9130.44100
17 July 202332.0032.0032.0032.0030.53-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...