Haverty Furniture Companies (NY: HVT )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.94	12.03	11.64	11.87	314,281	-0.21(-1.75%)
May 30, 2019	12.16	12.26	12.06	12.08	208,594	-0.07(-0.62%)
May 29, 2019	12.16	12.24	12.09	12.16	186,737	-0.08(-0.67%)
May 28, 2019	12.12	12.48	12.12	12.24	287,058	+0.11(+0.90%)
May 24, 2019	12.23	12.32	11.98	12.13	226,288	-0.04(-0.34%)
May 23, 2019	12.13	12.21	12.01	12.17	230,280	-0.07(-0.61%)
May 22, 2019	12.51	12.64	12.23	12.25	204,943	-0.27(-2.18%)
May 21, 2019	12.27	12.58	12.24	12.52	262,782	+0.25(+2.00%)
May 20, 2019	12.15	12.36	12.12	12.27	247,204	+0.22(+1.87%)
May 17, 2019	12.06	12.39	11.95	12.05	203,997	-0.10(-0.84%)
May 16, 2019	12.25	12.40	12.12	12.15	163,108	-0.11(-0.89%)
May 15, 2019	12.27	12.35	12.14	12.26	172,680	-0.08(-0.66%)
May 14, 2019	12.21	12.41	12.12	12.34	176,301	+0.12(+1.00%)
May 13, 2019	12.51	12.54	12.09	12.22	323,729	-0.43(-3.40%)
May 10, 2019	12.54	12.79	12.50	12.65	692,211	+0.07(+0.54%)
May 09, 2019	12.57	12.74	12.50	12.58	251,165	-0.07(-0.59%)
May 08, 2019	12.52	12.84	12.45	12.66	313,387	-0.01(-0.05%)
May 07, 2019	12.96	13.12	12.59	12.66	389,646	-0.49(-3.73%)
May 06, 2019	13.04	13.36	13.00	13.15	413,557	+0.01(+0.10%)
May 03, 2019	13.04	13.22	12.74	13.14	442,898	+0.10(+0.78%)
May 02, 2019	13.05	13.30	12.64	13.04	584,235	-0.17(-1.29%)
May 01, 2019	15.30	15.33	12.96	13.21	1,349,857	-3.03(-18.68%)
Apr 30, 2019	16.24	16.38	16.15	16.24	226,469	-0.03(-0.21%)
Apr 29, 2019	16.15	16.32	16.11	16.28	198,795	+0.14(+0.85%)
Apr 26, 2019	16.18	16.41	16.04	16.14	83,886	-0.04(-0.25%)
Apr 25, 2019	16.28	16.45	15.92	16.18	215,622	-0.17(-1.04%)
Apr 24, 2019	16.21	16.50	16.20	16.35	140,039	+0.12(+0.71%)
Apr 23, 2019	16.09	16.35	16.01	16.24	165,753	+0.14(+0.89%)
Apr 22, 2019	16.49	16.56	15.96	16.09	198,459	-0.40(-2.44%)
Apr 18, 2019	16.88	16.88	16.43	16.49	130,523	-0.31(-1.87%)
Apr 17, 2019	16.64	17.11	16.64	16.81	198,812	+0.24(+1.44%)
Apr 16, 2019	16.71	16.77	16.42	16.57	253,019	-0.12(-0.74%)
Apr 15, 2019	16.68	16.75	16.58	16.69	144,378	+0.06(+0.37%)
Apr 12, 2019	16.79	16.86	16.53	16.63	135,069	-0.06(-0.37%)
Apr 11, 2019	16.57	16.71	16.50	16.69	311,573	+0.06(+0.37%)
Apr 10, 2019	16.44	16.73	16.39	16.63	154,581	+0.19(+1.16%)
Apr 09, 2019	16.43	16.54	16.41	16.44	111,274	-0.10(-0.62%)
Apr 08, 2019	16.33	16.58	16.23	16.54	200,452	+0.18(+1.13%)
Apr 05, 2019	16.24	16.51	16.22	16.36	223,355	+0.18(+1.10%)
Apr 04, 2019	16.04	16.22	15.87	16.18	249,643	+0.14(+0.85%)
Apr 03, 2019	15.68	16.07	15.62	16.04	236,284	+0.48(+3.07%)
Apr 02, 2019	15.79	15.88	15.46	15.57	301,107	-0.10(-0.65%)
Apr 01, 2019	15.31	15.72	15.27	15.67	529,216	+0.75(+5.03%)
Mar 29, 2019	15.49	15.49	14.88	14.92	392,595	-0.53(-3.40%)
Mar 28, 2019	15.49	15.64	15.19	15.44	167,659	+0.02(+0.13%)
Mar 27, 2019	15.33	15.46	15.25	15.42	129,280	+0.09(+0.58%)
Mar 26, 2019	15.29	15.54	15.21	15.34	242,409	+0.10(+0.67%)
Mar 25, 2019	15.04	15.37	15.04	15.23	141,002	+0.19(+1.27%)
Mar 22, 2019	15.42	15.67	15.04	15.04	160,880	-0.50(-3.20%)
Mar 21, 2019	15.31	15.71	15.31	15.54	241,095	+0.14(+0.89%)
Mar 20, 2019	15.42	15.62	15.23	15.40	146,989	-0.03(-0.18%)
Mar 19, 2019	15.76	15.76	15.40	15.43	91,011	-0.26(-1.65%)
Mar 18, 2019	15.68	15.81	15.44	15.69	214,871	+0.07(+0.48%)
Mar 15, 2019	15.92	15.98	15.57	15.61	359,011	-0.32(-2.01%)
Mar 14, 2019	16.21	16.22	15.91	15.94	103,556	-0.27(-1.68%)
Mar 13, 2019	16.11	16.35	15.99	16.21	149,912	+0.05(+0.34%)
Mar 12, 2019	16.44	16.44	16.09	16.15	106,965	-0.29(-1.74%)
Mar 11, 2019	16.20	16.46	16.12	16.44	119,117	+0.27(+1.67%)
Mar 08, 2019	16.34	16.39	16.14	16.17	109,778	-0.24(-1.48%)
Mar 07, 2019	16.61	16.61	16.33	16.41	136,354	-0.17(-1.02%)
Mar 06, 2019	16.68	16.70	16.50	16.58	271,515	-0.06(-0.37%)
Mar 05, 2019	16.45	16.84	16.45	16.64	193,434	+0.20(+1.24%)
Mar 04, 2019	16.43	16.65	16.33	16.44	301,851	-0.11(-0.65%)

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.