Haverty Furniture Companies (NY: HVT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.14	13.21	12.70	12.70	189,135	-0.41(-3.15%)
May 30, 2018	12.95	13.21	12.92	13.11	131,791	+0.16(+1.23%)
May 29, 2018	12.79	13.17	12.79	12.95	187,758	+0.03(+0.25%)
May 25, 2018		12.92	12.92	12.92	0	+0.06(+0.49%)
May 24, 2018	12.48	12.92	12.48	12.86	176,211	+0.35(+2.79%)
May 23, 2018	12.29	12.57	12.29	12.51	149,934	+0.10(+0.77%)
May 22, 2018	12.73	12.73	12.38	12.41	111,583	-0.30(-2.35%)
May 21, 2018	12.68	12.84	12.55	12.71	175,657	+0.03(+0.25%)
May 18, 2018	12.65	12.84	12.52	12.68	166,124	+0.00(+0.00%)
May 17, 2018	12.24	12.74	12.24	12.68	188,884	+0.50(+4.13%)
May 16, 2018	12.27	12.36	12.18	12.18	150,036	-0.06(-0.51%)
May 15, 2018	12.24	12.40	12.21	12.24	59,167	-0.09(-0.76%)
May 14, 2018	12.43	12.43	12.29	12.33	95,942	-0.03(-0.25%)
May 11, 2018	12.14	12.43	12.14	12.36	139,826	+0.19(+1.55%)
May 10, 2018	12.18	12.33	12.14	12.18	96,288	-0.03(-0.26%)
May 09, 2018	12.36	12.36	11.96	12.21	215,165	+0.03(+0.26%)
May 08, 2018	12.08	12.27	11.99	12.18	201,013	-0.06(-0.51%)
May 07, 2018	12.27	12.33	12.08	12.24	175,755	+0.00(+0.00%)
May 04, 2018	11.83	12.33	11.83	12.24	140,110	+0.31(+2.64%)
May 03, 2018	12.30	12.49	11.74	11.92	230,145	-0.53(-4.29%)
May 02, 2018	11.70	12.52	11.67	12.46	407,115	+1.20(+10.62%)
May 01, 2018	11.36	11.42	11.14	11.26	301,334	-0.16(-1.38%)
Apr 30, 2018	11.67	11.67	11.39	11.42	108,104	-0.25(-2.16%)
Apr 27, 2018	11.55	11.70	11.51	11.67	91,346	+0.13(+1.09%)
Apr 26, 2018	11.51	11.67	11.45	11.55	105,671	+0.09(+0.82%)
Apr 25, 2018	11.51	11.55	11.26	11.45	220,065	-0.03(-0.27%)
Apr 24, 2018	11.29	11.64	11.23	11.48	156,376	+0.25(+2.24%)
Apr 23, 2018	11.23	11.34	11.14	11.23	138,839	+0.00(+0.00%)
Apr 20, 2018	11.29	11.36	11.20	11.23	110,426	-0.09(-0.83%)
Apr 19, 2018	11.55	11.55	11.23	11.33	105,633	-0.28(-2.44%)
Apr 18, 2018	11.64	11.81	11.58	11.61	115,887	+0.00(+0.00%)
Apr 17, 2018	11.67	11.67	11.55	11.61	158,831	+0.03(+0.27%)
Apr 16, 2018	11.39	11.71	11.29	11.58	516,372	+0.31(+2.79%)
Apr 13, 2018	11.42	11.45	11.20	11.26	173,662	-0.13(-1.11%)
Apr 12, 2018	11.55	11.61	11.36	11.39	130,818	-0.13(-1.09%)
Apr 11, 2018	11.55	11.67	11.42	11.51	173,918	-0.13(-1.08%)
Apr 10, 2018	11.42	11.74	11.36	11.64	221,841	+0.28(+2.49%)
Apr 09, 2018	11.99	11.99	11.33	11.36	217,525	-0.60(-5.00%)
Apr 06, 2018	12.43	12.43	11.89	11.96	230,131	-0.57(-4.52%)
Apr 05, 2018	12.40	12.55	12.32	12.52	133,079	+0.28(+2.31%)
Apr 04, 2018	12.18	12.37	12.11	12.24	206,863	-0.09(-0.76%)
Apr 03, 2018	12.14	12.36	12.14	12.33	144,566	+0.22(+1.82%)
Apr 02, 2018	12.65	12.65	12.02	12.11	140,439	-0.57(-4.47%)
Mar 29, 2018		12.68	12.68	12.68	0	+0.41(+3.33%)
Mar 28, 2018	12.11	12.35	12.02	12.27	335,660	+0.25(+2.09%)
Mar 27, 2018	12.05	12.30	11.92	12.02	154,442	+0.00(+0.00%)
Mar 26, 2018	11.92	12.02	11.80	12.02	240,610	+0.28(+2.41%)
Mar 23, 2018	12.18	12.24	11.70	11.74	264,706	-0.38(-3.12%)
Mar 22, 2018	12.43	12.46	12.08	12.11	177,630	-0.41(-3.27%)
Mar 21, 2018	12.40	12.68	12.36	12.52	178,334	+0.16(+1.27%)
Mar 20, 2018	12.71	12.71	12.27	12.36	139,660	-0.38(-2.96%)
Mar 19, 2018	12.84	12.88	12.62	12.74	237,230	-0.19(-1.46%)
Mar 16, 2018	12.77	13.03	12.71	12.93	425,317	+0.16(+1.23%)
Mar 15, 2018	12.77	12.88	12.68	12.77	547,200	+0.00(+0.00%)
Mar 14, 2018	12.87	12.96	12.77	12.77	153,971	-0.09(-0.73%)
Mar 13, 2018	12.80	12.99	12.71	12.87	158,819	+0.08(+0.64%)
Mar 12, 2018	12.94	12.99	12.69	12.79	127,487	-0.09(-0.73%)
Mar 09, 2018	13.04	13.22	12.75	12.88	142,103	-0.06(-0.48%)
Mar 08, 2018	13.00	13.16	12.88	12.94	190,459	+0.00(+0.00%)
Mar 07, 2018		13.07		12.94	201,237	-0.03(-0.24%)
Mar 06, 2018	12.82	13.07	12.79	12.97	245,014	+0.16(+1.22%)
Mar 05, 2018	12.85	12.97	12.75	12.82	179,050	-0.09(-0.72%)
Mar 02, 2018	12.72	12.94	12.69	12.91	191,474	+0.06(+0.48%)

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.