Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Haverty Furniture Companies (NY: HVT )

28.41 +1.12 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.728 5.849 5.622 5.627 83,811 -0.20(-3.49%)
Oct 28, 2011 5.772 5.898 5.665 5.830 81,965 +0.01(+0.25%)
Oct 27, 2011 5.535 5.840 5.317 5.815 252,174 +0.39(+7.23%)
Oct 26, 2011 5.433 5.496 5.283 5.423 116,953 +0.12(+2.28%)
Oct 25, 2011 5.559 5.559 5.239 5.302 97,173 -0.31(-5.60%)
Oct 24, 2011 5.530 5.627 5.438 5.617 76,827 +0.07(+1.31%)
Oct 21, 2011 5.506 5.559 5.399 5.544 109,748 +0.16(+2.97%)
Oct 20, 2011 5.133 5.399 5.079 5.384 53,089 +0.26(+5.10%)
Oct 19, 2011 5.317 5.341 5.089 5.123 76,688 -0.20(-3.82%)
Oct 18, 2011 5.133 5.409 4.992 5.326 82,958 +0.24(+4.66%)
Oct 17, 2011 5.481 5.481 5.065 5.089 111,951 -0.46(-8.37%)
Oct 14, 2011 5.355 5.602 5.288 5.554 114,799 +0.24(+4.46%)
Oct 13, 2011 5.418 5.457 5.254 5.317 46,972 -0.15(-2.83%)
Oct 12, 2011 5.234 5.510 5.196 5.472 112,639 +0.29(+5.51%)
Oct 11, 2011 4.987 5.239 4.924 5.186 70,889 +0.16(+3.18%)
Oct 10, 2011 4.910 5.031 4.857 5.026 95,500 +0.24(+4.95%)
Oct 07, 2011 5.152 5.152 4.745 4.789 132,368 -0.32(-6.34%)
Oct 06, 2011 5.065 5.142 5.050 5.113 78,099 -0.05(-0.94%)
Oct 05, 2011 5.399 5.559 5.099 5.162 132,996 -0.29(-5.33%)
Oct 04, 2011 4.600 5.612 4.590 5.452 232,137 +0.86(+18.78%)
Oct 03, 2011 4.765 4.828 4.590 4.590 217,770 -0.25(-5.11%)
Sep 30, 2011 4.736 5.046 4.702 4.837 152,031 +0.00(+0.10%)
Sep 29, 2011 4.847 4.905 4.600 4.832 138,785 +0.13(+2.67%)
Sep 28, 2011 5.176 5.249 4.692 4.707 91,048 -0.46(-8.82%)
Sep 27, 2011 5.142 5.312 5.038 5.162 106,941 +0.15(+2.90%)
Sep 26, 2011 4.736 5.021 4.736 5.016 55,468 +0.33(+7.02%)
Sep 23, 2011 4.682 4.755 4.600 4.687 83,755 +0.01(+0.31%)
Sep 22, 2011 4.600 4.755 4.586 4.673 171,980 +0.07(+1.58%)
Sep 21, 2011 4.891 4.958 4.586 4.600 114,603 -0.27(-5.57%)
Sep 20, 2011 5.026 5.142 4.847 4.871 152,836 -0.10(-1.95%)
Sep 19, 2011 4.963 5.065 4.905 4.968 72,292 -0.10(-2.01%)
Sep 16, 2011 5.147 5.147 5.041 5.070 166,334 -0.05(-0.95%)
Sep 15, 2011 5.108 5.176 4.929 5.118 57,699 +0.07(+1.44%)
Sep 14, 2011 4.983 5.128 4.648 5.046 194,586 +0.10(+2.06%)
Sep 13, 2011 4.770 5.002 4.697 4.944 83,518 +0.21(+4.40%)
Sep 12, 2011 4.639 4.876 4.639 4.736 143,291 -0.01(-0.31%)
Sep 09, 2011 4.900 5.050 4.648 4.750 182,147 -0.25(-4.94%)
Sep 08, 2011 5.312 5.472 4.944 4.997 128,527 -0.36(-6.69%)
Sep 07, 2011 5.036 5.399 5.026 5.355 206,149 +0.41(+8.33%)
Sep 06, 2011 4.837 5.118 4.784 4.944 136,531 -0.02(-0.49%)
Sep 02, 2011 5.307 5.307 4.891 4.968 117,610 -0.43(-7.90%)
Sep 01, 2011 5.748 5.772 5.355 5.394 150,050 -0.34(-5.99%)
Aug 31, 2011 5.675 5.782 5.457 5.738 102,978 +0.08(+1.37%)
Aug 30, 2011 5.578 5.748 5.515 5.660 54,898 +0.03(+0.60%)
Aug 29, 2011 5.423 5.665 5.423 5.627 100,159 +0.27(+5.06%)
Aug 26, 2011 5.259 5.447 5.225 5.355 119,659 +0.05(+1.00%)
Aug 25, 2011 5.665 5.665 5.283 5.302 112,063 -0.31(-5.52%)
Aug 24, 2011 5.573 5.801 5.535 5.612 133,632 +0.02(+0.43%)
Aug 23, 2011 5.230 5.617 5.200 5.588 127,017 +0.42(+8.05%)
Aug 22, 2011 5.259 5.263 5.002 5.171 123,961 +0.09(+1.71%)
Aug 19, 2011 4.707 5.346 4.639 5.084 177,459 +0.29(+6.06%)
Aug 18, 2011 4.847 4.881 4.658 4.794 207,177 -0.20(-3.98%)
Aug 17, 2011 5.133 5.176 4.895 4.992 95,915 -0.12(-2.37%)
Aug 16, 2011 5.128 5.210 4.983 5.113 104,426 -0.09(-1.68%)
Aug 15, 2011 5.133 5.331 5.041 5.200 141,936 +0.11(+2.19%)
Aug 12, 2011 5.263 5.263 4.978 5.089 86,242 -0.14(-2.69%)
Aug 11, 2011 4.983 5.389 4.837 5.230 202,624 +0.30(+5.99%)
Aug 10, 2011 5.598 5.598 4.924 4.934 141,905 -0.76(-13.35%)
Aug 09, 2011 5.573 5.806 4.949 5.694 226,258 +0.48(+9.19%)
Aug 08, 2011 5.573 5.752 5.210 5.215 210,831 -0.50(-8.81%)
Aug 05, 2011 5.646 5.927 5.399 5.719 181,831 +0.15(+2.79%)
Aug 04, 2011 5.142 5.786 5.142 5.564 258,124 +0.34(+6.59%)
Aug 03, 2011 4.978 5.263 4.871 5.220 125,433 +0.27(+5.38%)
Aug 02, 2011 5.283 5.433 4.944 4.954 141,794 -0.38(-7.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.