Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Haverty Furniture Companies (NY: HVT )

26.75 -0.05 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.494	6.494	6.235	6.307	223,300	-0.20(-3.10%)
Jul 30, 2002	6.427	6.532	6.427	6.508	131,770	+0.13(+2.03%)
Jul 29, 2002	6.091	6.379	6.019	6.379	225,385	+0.22(+3.50%)
Jul 26, 2002	5.995	6.307	5.971	6.163	282,305	+0.36(+6.20%)
Jul 25, 2002	5.746	6.077	5.746	5.803	321,085	+0.07(+1.26%)
Jul 24, 2002	5.727	5.803	5.439	5.731	692,419	+0.17(+3.02%)
Jul 23, 2002	5.875	5.899	5.449	5.564	165,755	-0.36(-6.07%)
Jul 22, 2002	6.048	6.101	5.847	5.923	171,384	-0.12(-1.98%)
Jul 19, 2002	6.408	6.465	5.947	6.043	142,195	-0.46(-7.01%)
Jul 17, 2002	6.609	6.883	6.273	6.499	312,537	-0.82(-11.15%)
Jul 12, 2002	7.655	7.684	7.281	7.314	1,230,134	-0.39(-5.04%)
Jul 11, 2002	8.082	8.082	7.640	7.703	394,268	-0.40(-4.97%)
Jul 10, 2002	8.609	8.609	7.981	8.106	510,193	-0.52(-6.01%)
Jul 09, 2002	8.801	8.801	8.624	8.624	112,171	-0.18(-2.02%)
Jul 08, 2002	8.998	8.998	8.801	8.801	89,236	-0.19(-2.13%)
Jul 05, 2002	8.739	9.003	8.739	8.993	58,379	+0.29(+3.31%)
Jul 04, 2002	8.657	8.729	8.499	8.705	166,380	+0.00(+0.00%)
Jul 03, 2002	8.657	8.729	8.499	8.705	166,380	+0.03(+0.33%)
Jul 02, 2002	8.993	8.998	8.609	8.676	372,584	-0.34(-3.78%)
Jul 01, 2002	9.473	9.473	9.007	9.017	180,975	-0.46(-4.81%)
Jun 28, 2002	9.233	9.473	9.185	9.473	363,827	+0.22(+2.33%)
Jun 27, 2002	9.065	9.257	8.950	9.257	135,523	+0.22(+2.44%)
Jun 26, 2002	9.070	9.074	8.959	9.036	221,424	-0.06(-0.63%)
Jun 25, 2002	9.300	9.329	9.041	9.094	253,741	-0.02(-0.21%)
Jun 21, 2002	8.945	9.137	8.945	9.113	148,033	+0.07(+0.80%)
Jun 20, 2002	9.094	9.228	9.041	9.041	71,514	-0.05(-0.53%)
Jun 19, 2002	9.065	9.132	9.041	9.089	330,051	+0.00(+0.00%)
Jun 18, 2002	9.065	9.137	9.055	9.089	323,587	-0.02(-0.26%)
Jun 17, 2002	9.089	9.185	9.070	9.113	150,118	+0.05(+0.53%)
Jun 14, 2002	9.041	9.103	8.873	9.065	409,488	-0.12(-1.31%)
Jun 12, 2002	8.345	9.185	8.345	9.185	3,157,692	+1.19(+14.95%)
Jun 11, 2002	8.096	8.250	7.842	7.991	113,005	-0.06(-0.72%)
Jun 10, 2002	8.202	8.297	8.029	8.048	90,279	-0.10(-1.24%)
Jun 07, 2002	8.144	8.202	8.000	8.149	104,248	-0.03(-0.35%)
Jun 06, 2002	8.240	8.283	8.062	8.178	187,439	-0.06(-0.76%)
Jun 05, 2002	8.432	8.537	8.221	8.240	162,627	-0.50(-5.76%)
May 31, 2002	8.657	8.820	8.643	8.744	106,959	+0.40(+4.77%)
May 28, 2002	8.441	8.561	8.182	8.345	209,122	+0.05(+0.58%)
May 27, 2002	8.465	8.609	8.297	8.297	120,719	+0.00(+0.00%)
May 24, 2002	8.465	8.609	8.297	8.297	120,719	-0.17(-1.98%)
May 23, 2002	8.633	8.657	8.273	8.465	118,634	-0.14(-1.67%)
May 22, 2002	8.715	8.744	8.609	8.609	95,700	-0.09(-0.99%)
May 21, 2002	8.696	8.753	8.681	8.696	99,244	+0.01(+0.17%)
May 20, 2002	8.652	8.849	8.652	8.681	155,747	+0.02(+0.28%)
May 17, 2002	8.561	8.729	8.561	8.657	91,947	+0.10(+1.18%)
May 16, 2002	8.619	8.624	8.513	8.556	145,531	-0.07(-0.83%)
May 15, 2002	8.624	8.681	8.489	8.628	76,518	-0.00(-0.06%)
May 14, 2002	8.633	8.705	8.499	8.633	129,059	-0.02(-0.28%)
May 13, 2002	8.480	8.715	8.465	8.657	63,591	+0.17(+1.98%)
May 10, 2002	8.839	8.844	8.403	8.489	95,491	-0.36(-4.06%)
May 09, 2002	9.113	9.185	8.849	8.849	253,324	-0.24(-2.64%)
May 08, 2002	9.228	9.295	9.036	9.089	69,638	-0.12(-1.25%)
May 07, 2002	9.089	9.257	9.089	9.204	78,395	+0.13(+1.48%)
May 06, 2002	9.074	9.199	9.065	9.070	80,896	-0.04(-0.47%)
May 03, 2002	9.199	9.199	9.055	9.113	81,313	-0.09(-0.94%)
May 02, 2002	9.161	9.329	9.113	9.199	69,846	+0.05(+0.52%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Haverty Furniture Companies (NY: HVT )

Historical Prices