Haverty Furniture Companies (NY: HVT )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.98	36.98	35.58	36.31	185,244	-0.21(-0.58%)
May 27, 2021	37.35	37.58	36.03	36.52	284,751	-0.24(-0.64%)
May 26, 2021	35.25	36.92	34.63	36.76	391,618	+2.80(+8.24%)
May 25, 2021	34.44	34.85	33.90	33.96	192,318	-0.60(-1.73%)
May 24, 2021	34.58	34.84	34.11	34.56	173,971	-0.02(-0.07%)
May 21, 2021	34.89	35.20	34.08	34.58	158,653	-0.03(-0.09%)
May 20, 2021	34.92	34.92	33.88	34.61	126,615	-0.43(-1.23%)
May 19, 2021	35.32	35.32	34.09	35.04	208,735	-0.72(-2.02%)
May 18, 2021	37.03	37.37	35.72	35.77	197,804	-0.83(-2.26%)
May 17, 2021	35.40	36.64	35.07	36.59	185,474	+1.28(+3.63%)
May 14, 2021	34.29	35.62	34.21	35.31	177,818	+1.28(+3.77%)
May 13, 2021	33.06	34.66	33.06	34.03	184,186	+0.97(+2.92%)
May 12, 2021	35.03	35.37	32.87	33.06	272,114	-2.17(-6.16%)
May 11, 2021	36.18	36.51	34.45	35.23	265,397	-1.42(-3.88%)
May 10, 2021	36.68	38.24	36.59	36.66	415,208	+0.00(+0.00%)
May 07, 2021	36.16	36.80	35.89	36.66	275,222	+0.49(+1.35%)
May 06, 2021	36.43	36.80	35.01	36.17	299,845	-0.11(-0.30%)
May 05, 2021	36.75	36.95	35.77	36.28	183,878	-0.43(-1.18%)
May 04, 2021	37.37	37.49	35.58	36.71	296,280	-0.95(-2.53%)
May 03, 2021	36.61	38.02	36.03	37.66	342,442	+1.13(+3.10%)
Apr 30, 2021	37.73	37.73	36.03	36.53	334,183	-1.30(-3.45%)
Apr 29, 2021	37.21	38.45	37.03	37.83	340,385	+1.27(+3.46%)
Apr 28, 2021	33.85	37.31	32.60	36.57	534,508	+4.34(+13.46%)
Apr 27, 2021	32.15	32.69	32.13	32.23	225,358	-0.07(-0.22%)
Apr 26, 2021	31.64	32.32	31.48	32.30	218,271	+0.90(+2.85%)
Apr 23, 2021	31.37	31.79	31.00	31.40	151,635	+0.11(+0.35%)
Apr 22, 2021	31.30	31.66	30.89	31.29	161,716	+0.00(+0.00%)
Apr 21, 2021	30.57	32.16	30.57	31.29	167,624	+0.69(+2.26%)
Apr 20, 2021	31.28	31.35	30.17	30.60	224,014	-0.83(-2.63%)
Apr 19, 2021	32.23	32.30	30.74	31.43	210,624	-0.77(-2.39%)
Apr 16, 2021	32.18	32.32	31.74	32.20	145,020	+0.40(+1.26%)
Apr 15, 2021	31.24	31.82	30.86	31.80	129,915	+0.70(+2.25%)
Apr 14, 2021	30.75	31.51	30.75	31.10	153,293	+0.30(+0.97%)
Apr 13, 2021	31.16	31.16	30.12	30.80	180,925	-0.33(-1.06%)
Apr 12, 2021	31.25	31.40	30.46	31.13	162,827	-0.12(-0.38%)
Apr 09, 2021	31.35	31.88	31.09	31.25	194,378	+0.13(+0.43%)
Apr 08, 2021	30.78	31.11	30.12	31.11	158,985	+0.42(+1.38%)
Apr 07, 2021	30.45	30.89	30.19	30.69	168,939	+0.29(+0.96%)
Apr 06, 2021	30.03	30.80	29.86	30.40	312,568	+0.31(+1.05%)
Apr 05, 2021	29.93	30.37	29.45	30.08	192,395	+0.29(+0.98%)
Apr 01, 2021	29.23	30.01	29.23	29.79	156,342	+0.56(+1.91%)
Mar 31, 2021	30.08	30.08	28.91	29.23	340,974	-0.35(-1.20%)
Mar 30, 2021	27.95	29.60	27.95	29.59	302,320	+1.53(+5.46%)
Mar 29, 2021	29.05	29.60	27.93	28.06	205,588	-0.55(-1.92%)
Mar 26, 2021	28.80	29.38	28.06	28.61	245,389	+0.04(+0.14%)
Mar 25, 2021	27.73	28.75	27.24	28.57	253,096	+0.26(+0.92%)
Mar 24, 2021	29.49	29.83	28.14	28.31	234,809	-1.07(-3.64%)
Mar 23, 2021	30.11	30.30	29.07	29.38	245,973	-1.05(-3.44%)
Mar 22, 2021	31.44	31.77	29.77	30.42	317,750	-0.56(-1.80%)
Mar 19, 2021	30.73	31.40	30.13	30.98	696,225	+0.36(+1.18%)
Mar 18, 2021	29.86	31.74	29.86	30.62	333,450	+0.75(+2.53%)
Mar 17, 2021	29.32	30.20	29.09	29.86	217,547	+0.29(+0.98%)
Mar 16, 2021	29.87	30.03	29.38	29.57	213,448	-0.29(-0.97%)
Mar 15, 2021	29.34	30.07	28.81	29.86	289,060	+1.01(+3.52%)
Mar 12, 2021	28.63	29.23	28.50	28.85	201,374	+0.26(+0.91%)
Mar 11, 2021	29.09	29.27	28.48	28.59	226,043	-0.28(-0.95%)
Mar 10, 2021	27.87	29.05	27.53	28.87	263,042	+1.34(+4.85%)
Mar 09, 2021	29.08	29.54	27.44	27.53	296,630	-1.35(-4.68%)
Mar 08, 2021	28.43	29.23	28.32	28.88	486,399	+0.84(+2.98%)
Mar 05, 2021	27.74	28.08	26.26	28.04	302,528	+0.31(+1.13%)
Mar 04, 2021	28.76	28.91	27.02	27.73	326,568	-0.76(-2.66%)
Mar 03, 2021	29.94	30.01	28.19	28.49	234,599	-0.73(-2.51%)
Mar 02, 2021	29.09	30.43	28.44	29.22	469,940	+0.84(+2.97%)

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.