Haverty Furniture Companies (NY: HVT )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.71	34.09	33.14	33.21	220,956	-0.60(-1.77%)
Jan 30, 2024	33.64	34.01	33.32	33.81	65,408	-0.06(-0.17%)
Jan 29, 2024	34.29	34.53	33.60	33.87	83,075	-0.42(-1.23%)
Jan 26, 2024	34.42	34.52	34.10	34.29	30,016	+0.26(+0.78%)
Jan 25, 2024	34.01	34.13	33.54	34.02	87,815	+0.35(+1.05%)
Jan 24, 2024	34.50	34.50	33.32	33.67	66,168	-0.33(-0.98%)
Jan 23, 2024	34.67	34.72	33.50	34.00	117,437	-0.44(-1.28%)
Jan 22, 2024	33.52	34.68	33.52	34.45	74,896	+1.13(+3.38%)
Jan 19, 2024	32.91	33.33	32.41	33.32	48,694	+0.47(+1.43%)
Jan 18, 2024	33.41	33.41	32.24	32.85	100,818	-0.21(-0.62%)
Jan 17, 2024	32.73	33.22	32.50	33.05	52,395	-0.22(-0.65%)
Jan 16, 2024	34.38	34.09	33.20	33.27	61,983	-1.18(-3.41%)
Jan 12, 2024	34.48	34.68	34.08	34.45	94,159	+0.28(+0.83%)
Jan 11, 2024	33.78	34.25	33.12	34.16	105,139	+0.45(+1.34%)
Jan 10, 2024	33.58	33.93	33.32	33.71	49,808	+0.36(+1.09%)
Jan 09, 2024	34.14	34.14	33.31	33.35	64,738	-1.29(-3.73%)
Jan 08, 2024	34.63	35.19	34.58	34.64	159,002	-0.09(-0.25%)
Jan 05, 2024	34.47	35.21	34.47	34.73	145,628	+0.08(+0.23%)
Jan 04, 2024	34.06	34.67	33.96	34.65	74,872	+0.70(+2.05%)
Jan 03, 2024	34.93	34.93	33.88	33.96	92,251	-1.26(-3.59%)
Jan 02, 2024	34.79	35.80	34.79	35.22	90,968	+0.44(+1.27%)
Dec 29, 2023	35.66	35.73	34.77	34.78	52,323	-0.66(-1.85%)
Dec 28, 2023	35.11	35.49	35.03	35.44	51,430	+0.12(+0.33%)
Dec 27, 2023	34.87	35.57	34.79	35.32	83,469	+0.45(+1.29%)
Dec 26, 2023	34.80	34.96	34.04	34.87	39,204	+0.31(+0.91%)
Dec 22, 2023	34.89	35.17	34.53	34.55	83,144	-0.09(-0.25%)
Dec 21, 2023	34.74	35.02	34.16	34.64	96,940	+0.39(+1.14%)
Dec 20, 2023	34.16	35.15	34.07	34.25	107,704	-0.10(-0.29%)
Dec 19, 2023	33.96	34.73	33.96	34.35	85,189	+0.62(+1.83%)
Dec 18, 2023	34.73	34.81	33.72	33.73	89,325	-0.68(-1.96%)
Dec 15, 2023	34.86	34.91	34.33	34.41	439,624	-0.46(-1.32%)
Dec 14, 2023	33.12	35.04	33.03	34.87	167,337	+2.18(+6.68%)
Dec 13, 2023	31.92	32.99	31.31	32.68	105,877	+0.87(+2.74%)
Dec 12, 2023	32.25	32.25	31.72	31.81	67,448	-0.36(-1.13%)
Dec 11, 2023	31.95	32.43	31.85	32.17	60,023	+0.22(+0.67%)
Dec 08, 2023	32.06	32.33	31.73	31.96	57,923	-0.12(-0.37%)
Dec 07, 2023	31.92	32.08	31.36	32.08	71,946	+0.36(+1.14%)
Dec 06, 2023	31.69	32.23	31.43	31.71	96,109	+0.28(+0.90%)
Dec 05, 2023	31.97	31.97	31.37	31.43	77,226	-0.81(-2.52%)
Dec 04, 2023	31.55	32.28	31.30	32.24	108,743	+0.70(+2.21%)
Dec 01, 2023	30.83	31.71	30.83	31.55	100,431	+0.84(+2.74%)
Nov 30, 2023	30.60	30.77	30.01	30.70	102,149	+0.29(+0.97%)
Nov 29, 2023	30.30	30.64	30.30	30.41	58,689	+0.47(+1.57%)
Nov 28, 2023	29.91	30.48	29.66	29.94	61,804	-0.10(-0.33%)
Nov 27, 2023	30.71	31.14	29.91	30.04	123,487	-1.04(-3.34%)
Nov 24, 2023	30.17	31.08	29.97	31.08	120,047	+1.14(+3.80%)
Nov 22, 2023	30.04	30.37	29.65	29.94	70,082	+0.07(+0.22%)
Nov 21, 2023	29.88	30.35	29.60	29.87	89,953	+0.04(+0.13%)
Nov 20, 2023	29.81	30.05	29.37	29.83	135,163	+0.10(+0.35%)
Nov 17, 2023	29.65	29.77	29.37	29.73	78,143	+0.50(+1.71%)
Nov 16, 2023	29.60	29.60	28.98	29.23	73,211	-0.56(-1.86%)
Nov 15, 2023	29.54	30.12	29.34	29.79	95,344	+0.11(+0.38%)
Nov 14, 2023	28.74	29.73	28.67	29.67	89,512	+1.46(+5.17%)
Nov 13, 2023	27.48	28.23	27.27	28.21	94,705	+1.00(+3.67%)
Nov 10, 2023	27.04	27.40	26.86	27.22	70,100	+0.13(+0.49%)
Nov 09, 2023	27.58	27.73	27.04	27.09	75,986	-0.21(-0.76%)
Nov 08, 2023	27.33	27.48	27.02	27.29	78,920	-0.24(-0.89%)
Nov 07, 2023	27.83	27.99	27.48	27.54	94,486	-0.46(-1.65%)
Nov 06, 2023	27.40	28.01	26.92	28.00	86,213	+0.38(+1.36%)
Nov 03, 2023	26.66	27.75	26.47	27.62	117,777	+1.50(+5.73%)
Nov 02, 2023	26.53	26.74	24.64	26.13	167,618	+1.52(+6.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.