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, 2007 4.136 4.199 4.116 4.126 431,578 +0.01(+0.24%)
Nov 29, 2007 4.189 4.218 4.082 4.116 402,943 -0.07(-1.62%)
Nov 28, 2007 4.170 4.262 4.126 4.184 402,943 +0.05(+1.17%)
Nov 27, 2007 4.131 4.204 4.102 4.136 271,101 +0.00(+0.12%)
Nov 26, 2007 4.301 4.369 4.116 4.131 412,831 -0.15(-3.41%)
Nov 23, 2007 4.131 4.442 4.116 4.277 308,593 +0.19(+4.63%)
Nov 21, 2007 4.437 4.437 4.087 4.087 830,195 -0.36(-8.08%)
Nov 20, 2007 4.587 4.587 4.184 4.447 635,935 -0.15(-3.27%)
Nov 19, 2007 4.723 4.806 4.534 4.597 451,669 -0.19(-3.96%)
Nov 16, 2007 5.039 5.039 4.752 4.786 480,594 -0.14(-2.86%)
Nov 15, 2007 4.757 5.063 4.743 4.927 648,500 +0.08(+1.70%)
Nov 14, 2007 4.961 5.029 4.767 4.845 635,315 -0.18(-3.67%)
Nov 13, 2007 4.781 5.029 4.471 5.029 1,023,839 +0.28(+5.82%)
Nov 12, 2007 4.165 4.893 4.112 4.752 884,992 +0.57(+13.71%)
Nov 09, 2007 3.981 4.180 3.917 4.180 338,052 +0.13(+3.11%)
Nov 08, 2007 3.888 4.112 3.859 4.053 405,621 +0.19(+5.03%)
Nov 07, 2007 3.908 3.947 3.859 3.859 288,405 -0.09(-2.33%)
Nov 06, 2007 3.893 3.956 3.811 3.951 297,881 +0.06(+1.50%)
Nov 05, 2007 3.908 3.956 3.767 3.893 677,546 -0.02(-0.62%)
Nov 02, 2007 4.029 4.175 3.883 3.917 1,217,276 -0.09(-2.18%)
Nov 01, 2007 4.053 4.087 4.005 4.005 358,240 -0.12(-2.94%)
Oct 31, 2007 4.170 4.286 4.082 4.126 266,980 -0.03(-0.82%)
Oct 30, 2007 4.209 4.301 4.136 4.160 231,136 -0.08(-1.83%)
Oct 29, 2007 4.262 4.277 4.223 4.238 178,811 -0.01(-0.23%)
Oct 26, 2007 4.218 4.325 4.204 4.247 254,620 +0.04(+1.04%)
Oct 25, 2007 4.228 4.281 4.204 4.204 242,672 -0.02(-0.46%)
Oct 24, 2007 4.204 4.228 4.175 4.223 537,051 +0.02(+0.58%)
Oct 23, 2007 4.209 4.243 4.136 4.199 268,628 +0.04(+1.05%)
Oct 22, 2007 3.922 4.272 3.922 4.155 463,508 +0.14(+3.38%)
Oct 19, 2007 3.888 4.116 3.888 4.019 550,236 -0.06(-1.55%)
Oct 18, 2007 3.985 4.116 3.985 4.082 301,795 +0.02(+0.48%)
Oct 17, 2007 4.247 4.262 4.048 4.063 483,078 -0.16(-3.79%)
Oct 16, 2007 4.214 4.277 4.180 4.223 229,488 -0.02(-0.57%)
Oct 15, 2007 4.325 4.354 4.223 4.247 413,243 -0.09(-2.02%)
Oct 12, 2007 4.325 4.388 4.325 4.335 168,511 +0.01(+0.22%)
Oct 11, 2007 4.247 4.437 4.214 4.325 363,184 +0.05(+1.14%)
Oct 10, 2007 4.247 4.296 4.238 4.277 858,829 +0.03(+0.80%)
Oct 09, 2007 4.257 4.340 4.189 4.243 650,560 -0.00(-0.11%)
Oct 08, 2007 4.311 4.359 4.247 4.247 531,489 -0.12(-2.78%)
Oct 05, 2007 4.349 4.500 4.214 4.369 1,050,413 +0.03(+0.67%)
Oct 04, 2007 4.320 4.359 4.209 4.340 2,076,724 -0.03(-0.67%)
Oct 03, 2007 4.320 4.388 4.296 4.369 697,734 +0.00(+0.00%)
Oct 02, 2007 4.320 4.422 4.291 4.369 697,940 +0.05(+1.24%)
Oct 01, 2007 4.257 4.417 4.257 4.315 1,038,259 +0.06(+1.37%)
Sep 28, 2007 4.456 4.481 4.257 4.257 938,759 -0.20(-4.57%)
Sep 27, 2007 4.573 4.646 4.442 4.461 970,896 -0.10(-2.13%)
Sep 26, 2007 4.767 4.835 4.558 4.558 1,453,151 -0.21(-4.38%)
Sep 25, 2007 4.874 4.985 4.728 4.767 1,260,537 -0.23(-4.57%)
Sep 24, 2007 5.218 5.286 4.966 4.995 537,464 -0.22(-4.28%)
Sep 21, 2007 5.354 5.417 5.218 5.218 339,906 -0.09(-1.65%)
Sep 20, 2007 5.461 5.505 5.267 5.306 216,304 -0.18(-3.27%)
Sep 19, 2007 5.408 5.650 5.408 5.485 411,183 +0.15(+2.82%)
Sep 18, 2007 4.908 5.432 4.874 5.335 400,883 +0.44(+9.03%)
Sep 17, 2007 5.039 5.039 4.879 4.893 396,557 -0.19(-3.82%)
Sep 14, 2007 4.995 5.112 4.859 5.087 437,552 +0.04(+0.87%)
Sep 13, 2007 5.097 5.146 4.995 5.044 412,213 -0.04(-0.76%)
Sep 12, 2007 5.150 5.257 4.976 5.082 430,754 -0.14(-2.60%)
Sep 11, 2007 5.194 5.277 5.121 5.218 470,100 +0.03(+0.56%)
Sep 10, 2007 5.102 5.199 4.942 5.189 329,606 +0.07(+1.33%)
Sep 07, 2007 5.116 5.146 4.879 5.121 606,887 -0.10(-1.86%)
Sep 06, 2007 5.597 5.597 5.014 5.218 311,065 +0.03(+0.66%)
Sep 05, 2007 5.257 5.301 5.146 5.184 222,072 -0.12(-2.20%)
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.