Haverty Furniture Companies (NY: HVT )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	13.41	13.48	13.28	13.36	151,415	-0.01(-0.08%)
May 29, 2014	13.28	13.52	13.28	13.37	232,045	+0.09(+0.68%)
May 28, 2014	13.13	13.30	13.02	13.28	249,455	+0.07(+0.57%)
May 27, 2014	13.10	13.31	13.05	13.20	104,101	+0.12(+0.94%)
May 23, 2014	13.02	13.08	13.08	13.08	142,227	+0.01(+0.08%)
May 22, 2014	12.85	13.11	12.76	13.07	83,237	+0.21(+1.66%)
May 21, 2014	12.90	13.10	12.67	12.86	179,256	-0.04(-0.29%)
May 20, 2014	13.01	13.01	12.62	12.89	345,744	-0.15(-1.18%)
May 19, 2014	12.99	13.06	12.69	13.05	230,885	+0.04(+0.33%)
May 16, 2014	12.82	13.01	12.67	13.01	244,647	+0.16(+1.24%)
May 15, 2014	13.01	13.05	12.59	12.85	320,484	-0.27(-2.03%)
May 14, 2014	13.57	13.57	13.10	13.11	210,861	-0.51(-3.71%)
May 13, 2014	13.96	13.96	13.35	13.62	207,047	-0.35(-2.51%)
May 12, 2014	13.59	14.07	13.53	13.97	228,266	+0.37(+2.70%)
May 09, 2014	13.40	13.61	13.40	13.60	168,771	+0.11(+0.79%)
May 08, 2014	13.74	13.99	13.39	13.49	192,196	-0.28(-2.05%)
May 07, 2014	13.82	13.84	13.64	13.78	231,936	+0.02(+0.15%)
May 06, 2014	14.06	14.14	13.71	13.76	219,699	-0.31(-2.19%)
May 05, 2014	14.12	14.37	13.97	14.06	249,061	-0.16(-1.16%)
May 02, 2014	13.57	14.54	13.26	14.23	564,180	+0.58(+4.25%)
May 01, 2014	13.61	14.09	13.46	13.65	375,762	+0.06(+0.47%)
Apr 30, 2014	13.44	13.63	13.16	13.59	308,153	+0.13(+0.99%)
Apr 29, 2014	13.59	13.62	13.36	13.45	288,082	-0.10(-0.75%)
Apr 28, 2014	13.41	13.78	13.30	13.55	192,164	+0.16(+1.19%)
Apr 25, 2014	13.43	13.53	13.25	13.39	190,316	-0.12(-0.87%)
Apr 24, 2014	13.56	13.60	13.41	13.51	175,248	+0.06(+0.47%)
Apr 23, 2014	13.44	13.56	13.16	13.45	601,527	-0.05(-0.39%)
Apr 22, 2014	13.47	13.76	13.30	13.50	357,032	+0.02(+0.12%)
Apr 21, 2014	13.49	13.60	13.24	13.48	218,268	-0.02(-0.12%)
Apr 17, 2014	13.44	13.50	13.50	13.50	298,733	+0.02(+0.12%)
Apr 16, 2014	13.46	13.75	13.43	13.48	206,593	+0.15(+1.12%)
Apr 15, 2014	13.15	13.54	12.98	13.34	381,479	+0.18(+1.33%)
Apr 14, 2014	12.71	13.21	12.60	13.16	403,825	+0.61(+4.87%)
Apr 11, 2014	13.28	13.30	12.49	12.55	646,295	-0.86(-6.39%)
Apr 10, 2014	13.83	13.90	13.39	13.40	594,240	-0.37(-2.66%)
Apr 09, 2014	14.83	14.83	13.73	13.77	493,323	-1.11(-7.47%)
Apr 08, 2014	14.78	15.05	14.06	14.88	258,044	+0.07(+0.50%)
Apr 07, 2014	15.31	15.31	14.74	14.81	189,837	-0.57(-3.70%)
Apr 04, 2014	15.94	16.04	15.27	15.38	142,395	-0.44(-2.76%)
Apr 03, 2014	16.01	16.04	15.68	15.81	113,591	-0.21(-1.29%)
Apr 02, 2014	15.91	16.14	15.76	16.02	179,382	+0.11(+0.70%)
Apr 01, 2014	15.87	16.21	15.85	15.91	198,336	+0.11(+0.71%)
Mar 31, 2014	15.74	15.99	15.63	15.80	168,211	+0.11(+0.71%)
Mar 28, 2014	15.52	15.85	15.50	15.69	128,630	+0.17(+1.10%)
Mar 27, 2014	15.62	15.78	15.41	15.52	96,130	-0.09(-0.55%)
Mar 26, 2014	16.00	16.01	15.44	15.60	286,238	-0.29(-1.84%)
Mar 25, 2014	15.98	16.09	15.80	15.89	281,782	-0.03(-0.20%)
Mar 24, 2014	15.98	16.09	15.72	15.93	171,928	-0.03(-0.20%)
Mar 21, 2014	16.08	16.38	15.85	15.96	222,449	-0.09(-0.56%)
Mar 20, 2014	15.96	16.26	15.86	16.05	152,579	+0.13(+0.84%)
Mar 19, 2014	16.15	16.17	15.87	15.91	243,917	-0.27(-1.68%)
Mar 18, 2014	16.02	16.19	15.84	16.19	202,871	+0.20(+1.23%)
Mar 17, 2014	16.52	16.61	15.93	15.99	253,385	-0.40(-2.47%)
Mar 14, 2014	16.22	16.59	16.22	16.39	209,028	+0.17(+1.05%)
Mar 13, 2014	16.16	16.41	16.15	16.22	341,063	+0.14(+0.89%)
Mar 12, 2014	15.91	16.21	15.91	16.08	188,497	+0.11(+0.67%)
Mar 11, 2014	16.14	16.37	15.87	15.97	231,383	-0.17(-1.05%)
Mar 10, 2014	15.69	16.22	15.69	16.14	298,048	+0.40(+2.53%)
Mar 07, 2014	15.98	16.05	15.71	15.74	216,332	-0.12(-0.77%)
Mar 06, 2014	15.99	16.00	15.82	15.87	101,042	-0.07(-0.47%)
Mar 05, 2014	15.69	15.98	15.65	15.94	237,717	+0.23(+1.46%)
Mar 04, 2014	15.39	15.90	15.39	15.71	482,503	+0.54(+3.54%)

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.