HVT - Haverty Furniture Companies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201918.3918.4418.1518.1718.1734,468
Jul 16, 201918.1718.5118.0118.4018.4096,500
Jul 15, 201918.0018.1817.8518.1818.18107,600
Jul 12, 201917.6318.1417.6018.0018.0091,500
Jul 11, 201917.6017.8617.5017.6317.6397,000
Jul 10, 201917.4217.7917.3817.5517.5595,800
Jul 09, 201917.3917.4517.1817.3917.3972,200
Jul 08, 201917.4317.8717.4017.4617.46112,900
Jul 05, 201917.2017.6217.2017.5117.5170,600
Jul 03, 201917.1317.4517.1317.3117.3146,300
Jul 02, 201917.2017.2516.9717.1117.1159,900
Jul 01, 201917.0317.3416.8117.1917.19123,600
Jun 28, 201917.0317.5016.9617.0317.03279,900
Jun 27, 201916.7817.0316.6917.0317.03102,800
Jun 26, 201917.0817.3016.7316.7716.7796,000
Jun 25, 201916.9517.1716.8917.0517.05199,600
Jun 24, 201916.9517.0516.8616.9816.98118,000
Jun 21, 201916.9917.2216.7416.9216.92255,600
Jun 20, 201916.9117.0816.7617.0517.05133,500
Jun 19, 201916.9017.1216.7016.8216.82157,300
Jun 18, 201916.9817.2116.6316.7116.71134,500
Jun 17, 201916.5817.1916.5816.8616.86141,300
Jun 14, 201916.7316.7716.4316.6416.6487,300
Jun 13, 201916.6416.9916.6416.8016.80174,900
Jun 12, 201916.1616.9716.1616.6916.69145,100
Jun 11, 201916.6016.8115.8116.3316.33302,100
Jun 10, 201916.8217.0016.5116.5816.58107,800
Jun 07, 201916.7116.9116.5616.7916.79139,700
Jun 06, 201917.1917.2716.4916.6916.69186,800
Jun 05, 201917.4117.6117.1717.2817.28282,500
Jun 04, 201916.8517.3516.6917.3217.32147,200
Jun 03, 201917.2117.3616.6516.7116.71190,400
Jun 03, 20190.18 Dividend
May 31, 201917.5117.6417.0717.4117.23214,300
May 30, 201917.8417.9917.6917.7217.54143,200
May 29, 201917.8317.9517.7317.8317.65129,100
May 28, 201917.7818.3017.7817.9517.76204,200
May 24, 201917.9418.0717.5717.7917.61154,900
May 23, 201917.7917.9117.6117.8517.67158,200
May 22, 201918.3518.5417.9417.9617.77139,700
May 21, 201917.9918.4517.9518.3618.17179,200
May 20, 201917.8218.1317.7718.0017.81168,600
May 17, 201917.6818.1717.5217.6717.49139,200
May 16, 201917.9718.1917.7717.8217.64111,200
May 15, 201918.0018.1117.8117.9817.79117,700
May 14, 201917.9118.2017.7818.1017.91120,200
May 13, 201918.3518.3917.7317.9217.73220,700
May 10, 201918.3918.7618.3318.5518.36472,100
May 09, 201918.4318.6918.3318.4518.26171,300
May 08, 201918.3618.8318.2618.5618.37213,700
May 07, 201919.0019.2418.4718.5718.38265,700
May 06, 201919.1219.5919.0719.2919.09282,000
May 03, 201919.1219.3918.6819.2719.07302,000
May 02, 201919.1419.5018.5319.1218.92398,400
May 01, 201922.4422.4819.0019.3719.17920,400
Apr 30, 201923.8224.0223.6923.8223.57154,400
Apr 29, 201923.6823.9423.6223.8723.62135,600
Apr 26, 201923.7324.0623.5223.6723.4357,300
Apr 25, 201923.8724.1223.3523.7323.48147,000
Apr 24, 201923.7824.2023.7623.9823.7395,500
Apr 23, 201923.6023.9923.4823.8123.56113,000
Apr 22, 201924.1924.2823.4023.6023.36135,300
Apr 18, 201924.7524.7524.0924.1923.9489,100
Apr 17, 201924.4125.0924.4024.6524.40135,600
Apr 16, 201924.5124.6024.0824.3024.05172,500
Apr 15, 201924.4624.5624.3124.4824.2398,400
Apr 12, 201924.6324.7224.2424.3924.1492,200
Apr 11, 201924.3024.5124.2024.4824.23212,500
Apr 10, 201924.1124.5424.0324.3924.14105,400
Apr 09, 201924.0924.2524.0724.1123.8675,900
Apr 08, 201923.9524.3123.8024.2624.01136,700
Apr 05, 201923.8224.2223.7923.9923.74152,300
Apr 04, 201923.5323.7923.2823.7323.48170,200
Apr 03, 201923.0023.5722.9123.5323.29161,100
Apr 02, 201923.1523.3022.6722.8322.59205,300
Apr 01, 201922.4523.0622.3922.9822.74360,900
Mar 29, 201922.7122.7121.8221.8821.65267,700
Mar 28, 201922.7222.9322.2722.6522.42114,300
Mar 27, 201922.4822.6822.3722.6222.3988,100
Mar 26, 201922.4222.7922.3022.4922.26165,300
Mar 25, 201922.0622.5422.0622.3422.1196,100
Mar 22, 201922.6122.9822.0522.0621.83109,800
Mar 21, 201922.4623.0422.4622.7922.55164,400
Mar 20, 201922.6222.9122.3322.5922.36100,200
Mar 19, 201923.1223.1222.5822.6322.4062,100
Mar 18, 201923.0023.1922.6523.0122.77146,500
Mar 15, 201923.3523.4422.8322.9022.66244,800
Mar 14, 201923.7723.7923.3323.3723.1370,200
Mar 13, 201923.6223.9823.4523.7723.52102,200
Mar 12, 201924.1124.1123.6023.6923.4572,900
Mar 12, 20190.18 Dividend
Mar 11, 201923.9324.3223.8224.2923.8680,600
Mar 08, 201924.1424.2223.8523.8923.4774,400
Mar 07, 201924.5424.5424.1324.2523.8292,300
Mar 06, 201924.6424.6824.3824.5024.07183,800
Mar 05, 201924.3024.8824.3024.5924.16130,900
Mar 04, 201924.2824.6024.1324.2923.86204,300
Mar 01, 201924.3924.4924.0224.4524.02290,800
Feb 28, 201924.3124.3723.7824.3623.93182,600
Feb 27, 201924.0024.6824.0024.3723.94254,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...