HAVERTY FURNITURE $24.44


17/6/2013 10:17 AM  |  NYSE : HVT.A  |  Industries : Retail Trade / Furniture Stores
Type:

HVT.A historical data

Date Open High Low Close Volume
6/19/2013 24.44 24.44 24.44 24.44 0
6/18/2013 24.44 24.44 24.44 24.44 0
6/17/2013 24.44 24.44 24.44 24.44 1
6/14/2013 24.45 24.45 24.11 24.11 3
6/13/2013 24.66 25.00 24.66 25.00 18
6/12/2013 24.66 24.68 24.42 24.68 74
6/11/2013 25.57 25.57 25.00 25.00 158
6/10/2013 25.00 25.00 25.00 25.00 0
6/7/2013 25.00 25.01 24.97 25.00 309
6/6/2013 24.99 25.00 24.97 25.00 215
6/5/2013 25.00 25.00 25.00 25.00 95
6/4/2013 25.38 25.50 25.38 25.50 21
6/3/2013 25.00 25.05 25.00 25.05 7
5/31/2013 24.73 24.73 24.55 24.55 3
5/30/2013 24.61 24.61 24.61 24.61 0
5/29/2013 24.93 25.00 24.28 24.61 20
5/28/2013 23.94 24.60 23.94 24.60 3
5/24/2013 23.61 23.61 23.61 23.61 1
5/23/2013 23.36 23.36 23.28 23.28 4
5/22/2013 23.40 23.40 23.07 23.07 3
5/21/2013 23.73 23.73 23.73 23.73 0
5/20/2013 23.73 23.73 23.73 23.73 0
5/17/2013 23.73 23.73 23.73 23.73 0
5/16/2013 23.73 23.73 23.73 23.73 1
5/15/2013 24.06 24.39 24.06 24.06 3
5/14/2013 23.74 24.40 23.74 24.40 3
5/13/2013 24.07 24.07 24.07 24.07 1
5/10/2013 23.74 23.74 23.74 23.74 0
5/9/2013 24.07 24.07 23.74 23.74 2
5/8/2013 24.06 24.06 23.74 23.74 2
5/7/2013 24.05 24.50 24.05 24.37 29
5/6/2013 23.72 23.72 23.39 23.72 3
5/3/2013 23.70 24.36 23.70 23.89 16
5/2/2013 23.70 23.70 23.37 23.37 4
5/1/2013 23.37 23.37 23.37 23.37 1
4/30/2013 23.37 23.70 23.37 23.70 4
4/29/2013 23.78 23.78 23.78 23.78 0
4/26/2013 23.98 24.00 23.74 23.78 9
4/25/2013 23.69 24.00 23.69 24.00 5
4/24/2013 23.03 23.50 23.03 23.50 22
4/23/2013 22.70 22.70 22.70 22.70 0
4/22/2013 22.70 22.70 22.70 22.70 0
4/19/2013 22.70 22.70 22.70 22.70 1
4/18/2013 22.34 22.34 22.34 22.34 1
4/17/2013 22.37 22.37 22.04 22.37 4
4/16/2013 22.67 22.70 22.67 22.70 2
4/15/2013 22.34 22.67 22.02 22.02 4
4/12/2013 22.67 22.67 22.67 22.67 1
4/11/2013 23.22 23.23 23.00 23.00 26
4/10/2013 22.48 23.20 22.48 23.19 10
4/9/2013 22.15 22.15 22.15 22.15 0
4/8/2013 21.49 22.15 21.49 22.15 3
4/5/2013 20.83 21.16 20.83 21.16 2
4/4/2013 20.50 20.50 20.50 20.50 1
4/3/2013 20.17 20.17 20.17 20.17 1
4/2/2013 20.50 20.50 20.50 20.50 0
4/1/2013 20.50 20.50 20.17 20.50 3
3/28/2013 20.83 20.83 20.83 20.83 1
3/27/2013 20.50 20.50 20.50 20.50 0
3/26/2013 20.62 20.62 20.50 20.50 3
3/25/2013 20.63 20.63 20.63 20.63 1
3/22/2013 20.51 20.51 20.51 20.51 1
3/21/2013 20.30 20.30 20.30 20.30 1
3/20/2013 19.31 19.97 19.31 19.97 3
3/19/2013 18.97 18.97 18.97 18.97 1
3/18/2013 19.44 19.44 19.30 19.30 7
3/15/2013 19.35 19.35 19.35 19.35 6
3/14/2013 19.16 19.16 19.16 19.16 0
3/13/2013 18.83 19.16 18.83 19.16 2
3/12/2013 18.70 18.70 18.70 18.70 0
3/11/2013 18.17 18.70 18.17 18.70 4
3/8/2013 18.50 18.50 18.50 18.50 1
3/7/2013 18.34 18.70 18.34 18.70 34
3/6/2013 18.70 18.70 18.70 18.70 10
3/5/2013 18.60 18.67 18.60 18.67 19
3/4/2013 18.67 18.80 18.34 18.34 17
3/1/2013 18.34 18.45 18.34 18.45 2
2/28/2013 18.28 18.28 18.28 18.28 2
2/27/2013 18.31 18.36 18.18 18.18 7
2/26/2013 16.91 18.58 16.91 18.55 24
2/25/2013 16.58 16.58 16.58 16.58 1
2/22/2013 16.91 16.91 16.91 16.91 1
2/21/2013 16.96 16.96 16.58 16.68 8
2/20/2013 17.29 17.29 17.29 17.29 1
2/19/2013 17.62 17.62 17.62 17.62 0
2/15/2013 17.62 17.62 17.62 17.62 0
2/14/2013 17.62 17.62 17.62 17.62 0
2/13/2013 17.62 17.62 17.62 17.62 1
2/12/2013 18.00 18.00 18.00 18.00 0
2/11/2013 18.00 18.00 18.00 18.00 0
2/8/2013 18.00 18.00 18.00 18.00 0
2/7/2013 18.00 18.00 18.00 18.00 1
2/6/2013 17.95 17.95 17.95 17.95 0
2/5/2013 17.95 17.95 17.95 17.95 1
2/4/2013 17.62 17.62 17.62 17.62 1
2/1/2013 17.76 17.76 17.76 17.76 0
1/31/2013 17.76 17.76 17.76 17.76 1
1/30/2013 17.95 17.95 17.95 17.95 0
1/29/2013 17.95 17.95 17.95 17.95 0
1/28/2013 17.95 17.95 17.95 17.95 0
Marketplace
Trading Center