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 )

31.30 -0.52 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2006 6.786 6.893 6.743 6.767 255,650 -0.02(-0.29%)
Nov 29, 2006 6.820 6.932 6.767 6.786 251,736 +0.01(+0.22%)
Nov 28, 2006 6.767 6.820 6.713 6.772 271,513 +0.00(+0.00%)
Nov 27, 2006 6.849 6.849 6.747 6.772 320,129 -0.11(-1.55%)
Nov 24, 2006 6.845 6.922 6.806 6.879 88,169 +0.03(+0.43%)
Nov 22, 2006 6.864 6.869 6.747 6.849 209,299 +0.00(+0.00%)
Nov 21, 2006 6.893 6.893 6.762 6.849 241,230 -0.02(-0.28%)
Nov 20, 2006 6.845 6.883 6.762 6.869 142,142 +0.01(+0.21%)
Nov 17, 2006 6.942 6.951 6.772 6.854 330,018 -0.09(-1.26%)
Nov 16, 2006 6.985 7.014 6.801 6.942 176,957 -0.00(-0.07%)
Nov 15, 2006 6.874 7.087 6.786 6.946 308,799 +0.08(+1.13%)
Nov 14, 2006 6.815 6.922 6.694 6.869 523,043 +0.06(+0.86%)
Nov 13, 2006 7.029 7.136 6.777 6.811 662,508 +0.01(+0.21%)
Nov 10, 2006 6.781 6.849 6.723 6.796 251,324 +0.00(+0.00%)
Nov 09, 2006 6.976 6.976 6.704 6.796 462,890 -0.18(-2.64%)
Nov 08, 2006 6.879 7.044 6.830 6.980 292,731 +0.05(+0.77%)
Nov 07, 2006 7.063 7.097 6.898 6.927 378,841 -0.17(-2.39%)
Nov 06, 2006 6.976 7.204 6.796 7.097 658,388 +0.17(+2.38%)
Nov 03, 2006 7.257 7.257 6.752 6.932 1,255,387 -0.46(-6.24%)
Nov 02, 2006 7.281 7.534 7.233 7.393 452,384 +0.07(+0.99%)
Nov 01, 2006 7.670 7.728 7.281 7.320 708,447 -0.35(-4.56%)
Oct 31, 2006 7.845 7.898 7.607 7.670 277,487 -0.13(-1.68%)
Oct 30, 2006 7.689 7.878 7.626 7.801 260,388 +0.11(+1.39%)
Oct 27, 2006 7.767 7.869 7.636 7.694 288,199 -0.07(-0.94%)
Oct 26, 2006 7.660 7.796 7.621 7.767 449,500 +0.18(+2.43%)
Oct 25, 2006 7.548 7.641 7.461 7.582 212,389 +0.08(+1.10%)
Oct 24, 2006 7.587 7.650 7.476 7.500 271,719 -0.09(-1.15%)
Oct 23, 2006 7.480 7.631 7.427 7.587 323,426 +0.11(+1.43%)
Oct 20, 2006 7.485 7.528 7.320 7.480 237,522 +0.03(+0.46%)
Oct 19, 2006 7.476 7.505 7.408 7.446 331,460 +0.02(+0.26%)
Oct 18, 2006 7.335 7.495 7.281 7.427 396,763 +0.11(+1.53%)
Oct 17, 2006 7.393 7.393 7.257 7.315 692,378 -0.20(-2.65%)
Oct 16, 2006 7.597 7.597 7.427 7.514 154,914 -0.03(-0.45%)
Oct 13, 2006 7.718 7.718 7.524 7.548 268,422 -0.17(-2.20%)
Oct 12, 2006 7.524 7.743 7.446 7.718 231,136 +0.24(+3.18%)
Oct 11, 2006 7.514 7.660 7.388 7.480 344,232 -0.05(-0.64%)
Oct 10, 2006 7.461 7.534 7.315 7.529 396,351 +0.08(+1.11%)
Oct 09, 2006 7.291 7.446 7.160 7.446 660,036 +0.08(+1.12%)
Oct 06, 2006 7.578 7.597 7.223 7.364 642,113 -0.33(-4.35%)
Oct 05, 2006 8.204 8.213 7.374 7.699 1,671,515 -0.54(-6.60%)
Oct 04, 2006 8.165 8.272 7.995 8.243 382,137 +0.09(+1.07%)
Oct 03, 2006 7.835 8.238 7.718 8.155 639,435 +0.33(+4.22%)
Oct 02, 2006 7.747 7.908 7.679 7.825 475,044 +0.08(+1.07%)
Sep 29, 2006 7.883 7.995 7.597 7.743 596,587 -0.16(-1.97%)
Sep 28, 2006 7.912 8.010 7.762 7.898 265,950 +0.04(+0.49%)
Sep 27, 2006 7.796 8.092 7.791 7.859 285,109 +0.07(+0.87%)
Sep 26, 2006 7.830 7.985 7.772 7.791 461,860 -0.05(-0.62%)
Sep 25, 2006 7.908 7.985 7.548 7.840 388,111 -0.13(-1.58%)
Sep 22, 2006 7.869 7.966 7.670 7.966 320,747 +0.10(+1.30%)
Sep 21, 2006 7.767 7.922 7.684 7.864 248,234 +0.05(+0.62%)
Sep 20, 2006 7.815 7.859 7.713 7.815 250,088 +0.05(+0.69%)
Sep 19, 2006 7.592 7.835 7.524 7.762 356,180 +0.18(+2.37%)
Sep 18, 2006 7.718 7.806 7.539 7.582 306,739 -0.23(-2.98%)
Sep 15, 2006 7.597 7.830 7.398 7.815 552,090 +0.28(+3.74%)
Sep 14, 2006 8.126 8.126 7.485 7.534 814,951 -0.77(-9.24%)
Sep 13, 2006 8.087 8.325 8.082 8.301 585,874 +0.13(+1.60%)
Sep 12, 2006 7.772 8.204 7.602 8.170 856,357 +0.47(+6.05%)
Sep 11, 2006 7.524 7.767 7.427 7.704 299,323 +0.13(+1.73%)
Sep 08, 2006 7.510 7.645 7.427 7.573 510,477 +0.10(+1.30%)
Sep 07, 2006 7.427 7.616 7.286 7.476 915,893 +0.09(+1.25%)
Sep 06, 2006 6.713 7.383 6.709 7.383 1,391,761 +0.69(+10.30%)
Sep 05, 2006 6.578 6.713 6.548 6.694 511,713 +0.13(+1.92%)
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.