Italia markets closed

Haverty Furniture Companies, Inc. (HVT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
31,30-0,52 (-1,63%)
Alla chiusura: 04:00PM EDT
31,30 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202431,6931,9831,2131,3031,3061.400
25 apr 202432,1532,1531,4031,8231,8279.900
24 apr 202432,6433,0432,2332,5532,5574.600
23 apr 202431,6632,8331,6632,8032,8094.500
22 apr 202431,4031,7931,1131,5031,5080.400
19 apr 202430,2531,2430,2531,1631,1680.800
18 apr 202430,4030,9630,2930,4130,4172.100
17 apr 202430,7530,9730,2530,2730,2793.200
16 apr 202430,2930,5730,0130,4430,4480.000
15 apr 202431,2231,2229,8930,4630,46101.300
12 apr 202430,9931,1230,5930,6730,6793.200
11 apr 202430,6931,1230,5831,0931,0982.200
10 apr 202431,3431,3930,3130,5830,5871.100
09 apr 202432,1932,3031,9832,0932,0947.900
08 apr 202431,9032,4031,7632,1832,1879.400
05 apr 202431,4831,7531,0431,6431,6480.500
04 apr 202432,0432,1531,6031,6431,6473.200
03 apr 202431,6831,9631,6831,7931,7963.200
02 apr 202432,7732,7731,0331,8231,82129.700
01 apr 202433,4133,9733,0833,1833,18101.400
28 mar 202433,2534,2933,2534,1234,12229.100
27 mar 202432,4133,2732,4133,0633,0659.800
26 mar 202432,7032,7132,1832,2532,2575.900
25 mar 202432,8532,9532,5232,5332,5378.100
22 mar 202432,6932,6931,9431,9731,9758.400
21 mar 202432,5933,2632,5032,7632,76123.400
20 mar 202431,5232,7431,3132,5032,5083.900
19 mar 202431,0431,8731,0431,8031,80101.500
18 mar 202431,4231,4230,8430,9430,94111.600
15 mar 202431,0132,0631,0131,4831,48313.600
14 mar 202432,4132,4130,6931,0231,02191.100
13 mar 202432,4933,0832,4332,5232,52140.800
12 mar 202432,3432,5432,0732,3132,3192.900
11 mar 202433,3733,3732,0332,3432,34142.800
08 mar 202433,4334,0933,1233,5433,54116.800
08 mar 20240.3 Dividendo
07 mar 202433,3833,7033,0933,2332,9369.900
06 mar 202434,4334,4932,7932,9932,69128.700
05 mar 202433,9834,6933,9834,0033,6997.400
04 mar 202434,3934,7934,0334,1233,81113.300
01 mar 202434,2934,5733,3434,3334,02111.900
29 feb 202434,4834,9834,1134,3033,99249.300
28 feb 202433,7434,2533,0533,7233,42137.300
27 feb 202434,0234,9534,0234,4534,14165.900
26 feb 202432,5034,0932,5034,0133,70143.000
23 feb 202432,6233,0331,9632,7632,46167.400
22 feb 202433,9034,3931,2532,7832,48328.700
21 feb 202434,8935,5034,6435,0934,7778.600
20 feb 202435,5435,7735,0535,1734,85115.300
16 feb 202436,2036,4035,6236,1535,8271.800
15 feb 202436,3437,0536,2636,5736,24107.800
14 feb 202435,7236,0235,1235,9635,6479.100
13 feb 202435,4136,0834,8335,1734,8591.700
12 feb 202435,1236,8035,1236,4536,1275.300
09 feb 202434,3835,3434,3535,1334,8179.800
08 feb 202433,9034,4433,9034,3434,0356.300
07 feb 202434,4034,4033,6533,7933,4854.300
06 feb 202433,6534,6633,6534,3334,0288.500
05 feb 202433,7633,9533,1833,6433,34113.500
02 feb 202434,0134,4433,7434,1333,8272.400
01 feb 202434,1534,5333,4534,5034,1960.000
31 gen 202434,4134,8033,8333,9033,59216.500
30 gen 202434,3434,7234,0134,5134,2064.100
29 gen 202435,0035,2534,3034,5734,2681.400
26 gen 202435,1335,2434,8135,0034,6829.400
25 gen 202434,7234,8434,2434,7334,4286.000
24 gen 202435,2235,2234,0134,3734,0664.800
23 gen 202435,3935,4434,1934,7134,40115.000
22 gen 202434,2135,4034,2135,1634,8473.400
19 gen 202433,5934,0233,0834,0133,7047.700
18 gen 202434,1034,1032,9133,5333,2398.800
17 gen 202433,4133,9133,1733,7433,4451.300
16 gen 202435,0935,0933,8933,9633,6560.700
12 gen 202435,1935,4034,7935,1634,8492.200
11 gen 202434,4834,9633,8134,8734,56103.000
10 gen 202434,2834,6334,0034,4134,1048.800
09 gen 202434,8534,8534,0034,0433,7363.400
08 gen 202435,3535,9235,3035,3635,04111.200
05 gen 202435,1835,9435,1835,4535,13142.700
04 gen 202434,7735,3934,6635,3735,0573.400
03 gen 202435,6535,6534,5834,6634,3590.400
02 gen 202435,5136,5435,5135,9535,6389.100
29 dic 202336,4036,4735,4935,5035,1851.300
28 dic 202335,8436,2335,7636,1735,8450.400
27 dic 202335,5936,3135,5136,0535,7281.800
26 dic 202335,5235,6834,7535,5935,2738.400
22 dic 202335,6135,9035,2535,2734,9581.500
21 dic 202335,4635,7534,8735,3635,0495.000
20 dic 202334,8735,8834,7834,9634,64105.500
19 dic 202334,6635,4534,6635,0634,7483.500
18 dic 202335,4535,5334,4234,4334,1287.500
15 dic 202335,5835,6335,0435,1234,80430.700
14 dic 202333,8135,7733,7235,5935,27163.900
13 dic 202332,5833,6731,9633,3633,06103.700
12 dic 202332,9232,9232,3832,4732,1866.100
11 dic 202332,6133,1032,5132,8432,5458.800
08 dic 202332,7233,0032,3932,6232,3356.700
07 dic 202332,5832,7432,0132,7432,4470.500
06 dic 202332,3532,9032,0832,3732,0894.200
05 dic 202332,6332,6332,0232,0831,7975.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...