Haverty Furniture Companies (NY: HVT )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	12.04	12.34	11.90	12.32	273,907	+0.13(+1.05%)
May 28, 2020	12.47	12.61	11.94	12.19	304,147	-0.21(-1.72%)
May 27, 2020	12.27	12.51	12.00	12.41	244,117	+0.27(+2.23%)
May 26, 2020	12.01	12.71	11.84	12.14	461,234	+0.49(+4.22%)
May 22, 2020	11.40	11.67	11.14	11.65	299,739	+0.46(+4.07%)
May 21, 2020	11.66	12.60	11.11	11.19	577,982	+0.25(+2.28%)
May 20, 2020	10.77	11.00	10.52	10.94	317,357	+0.24(+2.20%)
May 19, 2020	10.91	11.12	10.66	10.71	340,369	-0.31(-2.84%)
May 18, 2020	11.17	11.29	10.93	11.02	341,251	+0.43(+4.10%)
May 15, 2020	10.19	10.71	10.05	10.58	1,695,389	+0.39(+3.84%)
May 14, 2020	9.416	10.31	9.196	10.19	417,078	+0.48(+4.91%)
May 13, 2020	10.08	10.11	9.523	9.716	231,210	-0.27(-2.71%)
May 12, 2020	10.46	10.65	9.972	9.986	353,842	-0.44(-4.24%)
May 11, 2020	9.466	10.74	9.466	10.43	403,393	+0.98(+10.32%)
May 08, 2020	9.281	9.537	9.245	9.452	134,917	+0.36(+4.00%)
May 07, 2020	9.238	9.317	8.907	9.089	121,385	+0.06(+0.63%)
May 06, 2020	8.669	9.238	8.569	9.032	165,599	+0.38(+4.36%)
May 05, 2020	9.445	9.485	8.555	8.654	196,639	-0.64(-6.90%)
May 04, 2020	9.082	9.345	9.082	9.295	85,894	+0.05(+0.54%)
May 01, 2020	9.395	10.06	8.968	9.245	133,514	-0.39(-4.06%)
Apr 30, 2020	9.972	9.972	9.466	9.637	102,655	-0.56(-5.45%)
Apr 29, 2020	9.701	10.34	9.623	10.19	166,395	+0.80(+8.49%)
Apr 28, 2020	9.459	9.602	9.242	9.395	179,272	+0.16(+1.77%)
Apr 27, 2020	8.797	9.438	8.797	9.231	197,955	+0.45(+5.11%)
Apr 24, 2020	8.590	8.911	8.462	8.782	134,356	+0.33(+3.88%)
Apr 23, 2020	8.170	8.683	8.170	8.455	154,671	+0.28(+3.49%)
Apr 22, 2020	8.319	8.398	8.149	8.170	112,050	-0.01(-0.09%)
Apr 21, 2020	8.248	8.376	8.149	8.177	185,779	-0.34(-4.01%)
Apr 20, 2020	8.540	8.676	8.419	8.519	165,261	-0.24(-2.69%)
Apr 17, 2020	8.583	9.032	8.583	8.754	174,368	+0.41(+4.95%)
Apr 16, 2020	8.626	8.654	8.035	8.341	203,370	-0.26(-3.06%)
Apr 15, 2020	8.661	8.782	8.412	8.604	156,496	-0.37(-4.13%)
Apr 14, 2020	9.039	9.185	8.612	8.975	149,101	-0.06(-0.71%)
Apr 13, 2020	9.110	9.117	8.490	9.039	141,186	-0.17(-1.86%)
Apr 09, 2020	8.775	9.253	8.676	9.210	192,619	+0.63(+7.30%)
Apr 08, 2020	8.191	8.761	8.092	8.583	193,922	+0.53(+6.64%)
Apr 07, 2020	8.213	8.612	7.921	8.049	194,446	+0.03(+0.36%)
Apr 06, 2020	7.344	8.120	7.344	8.020	243,680	+0.90(+12.71%)
Apr 03, 2020	7.621	7.764	6.988	7.116	141,095	-0.56(-7.33%)
Apr 02, 2020	7.358	7.714	7.358	7.678	136,062	+0.10(+1.32%)
Apr 01, 2020	8.156	8.291	7.486	7.579	194,366	-0.89(-10.51%)
Mar 31, 2020	8.163	8.562	8.049	8.469	283,475	+0.14(+1.62%)
Mar 30, 2020	8.811	8.811	8.077	8.334	290,074	-0.48(-5.42%)
Mar 27, 2020	8.961	9.142	8.640	8.811	139,550	-0.48(-5.21%)
Mar 26, 2020	8.904	9.409	8.889	9.295	207,334	+0.38(+4.32%)
Mar 25, 2020	8.996	9.509	8.647	8.911	226,500	-0.09(-0.95%)
Mar 24, 2020	8.490	9.007	8.426	8.996	217,935	+0.74(+8.97%)
Mar 23, 2020	8.782	8.804	7.892	8.255	364,222	-0.38(-4.37%)
Mar 20, 2020	8.868	9.196	8.099	8.633	513,418	-0.16(-1.86%)
Mar 19, 2020	9.032	9.520	8.626	8.797	256,235	-0.24(-2.60%)
Mar 18, 2020	9.295	9.424	8.334	9.032	360,654	-0.77(-7.85%)
Mar 17, 2020	9.488	9.929	8.932	9.801	291,975	+0.33(+3.46%)
Mar 16, 2020	9.623	9.972	9.253	9.473	228,942	-1.05(-10.01%)
Mar 13, 2020	10.14	10.63	10.01	10.53	230,525	+0.76(+7.73%)
Mar 12, 2020	10.26	10.36	9.630	9.773	429,846	-0.93(-8.72%)
Mar 11, 2020	10.81	10.88	10.54	10.71	329,386	-0.22(-2.02%)
Mar 10, 2020	11.88	11.88	10.74	10.93	327,726	-0.75(-6.44%)
Mar 09, 2020	11.64	12.11	11.43	11.68	247,008	-0.52(-4.27%)
Mar 06, 2020	11.99	12.21	11.85	12.20	194,135	-0.07(-0.57%)
Mar 05, 2020	12.30	12.35	12.14	12.27	226,199	-0.25(-2.02%)
Mar 04, 2020	12.17	12.55	11.96	12.52	184,233	+0.46(+3.79%)
Mar 03, 2020	12.28	12.43	11.97	12.07	247,413	-0.13(-1.10%)

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.