Haverty Furniture Companies Inc Historical Data - HVT.A | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Haverty Furniture Companies Inc (HVT.A)
Haverty Furniture Companies Inc (HVT.A) Historical

Haverty Furniture Companies Inc (HVT.A)

32.45

0.00

(0.00%)

Closed April 26 4:00PM

Delayed by 15 minutes

32.45

0.00

( 0.00% )

Pre Market: 8:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.76	2.39823288104	31.69	32.45	30.36	83	32.4164257	CS
4	-1.05	-3.13432835821	33.5	33.57	29.77	47	31.67374808	CS
12	-2.55	-7.28571428571	35	37.09	29.77	77	33.64621819	CS
26	5.87	22.0842738901	26.58	40	25.4	139	34.03309084	CS
52	4.68	16.8527187613	27.77	40	25	114	32.29729146	CS
156	-15.24	-31.9563849864	47.69	51.91	23.83	192	33.47551911	CS
260	10.34	46.7661691542	22.11	51.91	10	228	30.33735374	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	32.45	0	0.00	32.45	32.45	32.45	0
1714084800	32.45	0	0.00	32.45	32.45	32.45	1
1713998400	32.45	0	0.00	32.45	32.45	32.45	0
1713912000	32.45	2.09	6.88	32.43	32.45	32.43	244
1713825600	30.36	0	0.00	31.69	31.69	30.36	4
1713566400	30.36	0	0.00	30.36	30.36	30.36	8
1713480000	30.36	0	0.00	29.77	30.95	29.77	17
1713393600	30.36	-2.08	-6.41	30.58	30.58	30.36	212
1713307200	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1713220800	32.439999	0	0.00	30.21	32.439999	30.21	9
1712961600	32.439999	0	0.00	31.32	32.439999	30.99	22
1712875200	32.439999	0	0.00	30.54	32.439999	30.54	6
1712788800	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1712702400	32.439999	0	0.00	32.439999	32.439999	32.439999	5
1712616000	32.439999	0	0.00	32.439999	32.439999	32.439999	1
1712356800	32.439999	0	0.00	32.439999	32.439999	32.439999	7
1712270400	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1712184000	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1712097600	32.439999	0	0.00	32.03	32.439999	32.03	52
1712011200	32.439999	0	0.00	33.5	33.57	32.439999	63
1711665600	32.439999	0	0.00	33.439999	33.439999	32.439999	21
1711579200	32.439999	0	0.00	33.07	33.07	32.439999	16
1711492800	32.439999	0	0.00	32.869999	32.869999	32.439999	32
1711406400	32.439999	0	0.00	32.45	32.979999	32.439999	7
1711147200	32.439999	0	0.00	32.31	32.439999	32.229999	38
1711060800	32.439999	0	0.00	33	33	32.439999	12
1710974400	32.439999	0	0.00	32.56	32.56	32.439999	3
1710888000	32.439999	0	0.00	32.439999	32.439999	32.439999	0
1710801600	32.439999	0	0.00	31.58	32.439999	31.22	101
1710542400	32.439999	0	0.00	31.59	32.439999	31.34	26
1710456000	32.439999	0	0.00	31.45	32.439999	31.45	4
1710369600	32.439999	-0.48	-1.46	32.439999	32.439999	32.439999	130
1710283200	32.92	0	0.00	32.39	32.92	32.24	9
1710196800	32.92	0	0.00	32.92	32.92	32.92	3
1709941200	32.92	0	0.00	33.85	33.85	32.92	8
1709854800	32.92	0	0.00	34.41	34.41	32.92	10
1709768400	32.92	-1.11	-3.26	32.92	32.92	32.92	102
1709682000	34.03	-1.66	-4.65	34.4376	34.4376	34.03	1622
1709595600	35.69	0	0.00	33.98	35.69	33.98	21
1709336400	35.69	0	0.00	35.69	35.69	35.69	2
1709250000	35.69	0	0.00	34.41	35.69	34.41	14
1709163600	35.69	0	0.00	35.69	35.69	35.69	0
1709077200	35.69	0	0.00	35.69	35.69	35.69	6
1708990800	35.69	0	0.00	34.18	35.69	34.18	4
1708731600	35.69	0	0.00	35.69	35.69	35.69	1
1708645200	35.69	0	0.00	33.21	35.69	33.2	106
1708558800	35.69	0	0.00	35.69	35.69	35.69	1
1708472400	35.69	0	0.00	35.38	35.69	35.38	60
1708126800	35.69	0	0.00	36.81	36.81	35.69	2
1708040400	35.69	0	0.00	35.69	35.69	35.69	6
1707954000	35.69	0	0.00	35.69	35.69	35.69	0
1707867600	35.69	0	0.00	35.69	35.69	35.69	0
1707781200	35.69	1.66	4.88	35.69	37.09	35.69	258
1707522000	34.03	0	0.00	35.19	35.25	34.03	220
1707435600	34.03	0	0.00	33.369999	34.03	33.369999	9
1707349200	34.03	-0.97	-2.77	36.83	36.83	34.03	102
1707262800	35	0	0.00	35	35	35	2
1707176400	35	0	0.00	35	35	35	85
1706917200	35	0	0.00	34.5	35	34.5	10
1706830800	35	0	0.00	33.99	35	33.99	16
1706744400	35	0	0.00	34.64	35	34.64	2
1706658000	35	0	0.00	34.23	35	34.23	39
1706571600	35	0	0.00	34.47	35	34.47	33

Haverty Furniture Compan...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions