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, 2010 5.896 5.954 5.827 5.886 180,726 -0.10(-1.64%)
Nov 29, 2010 5.842 6.033 5.739 5.984 155,610 +0.09(+1.58%)
Nov 26, 2010 5.837 5.950 5.793 5.891 43,972 -0.00(-0.08%)
Nov 24, 2010 5.754 5.896 5.896 5.896 74,875 +0.21(+3.71%)
Nov 23, 2010 5.817 5.871 5.670 5.685 105,530 -0.22(-3.65%)
Nov 22, 2010 5.935 6.111 5.803 5.901 91,934 -0.10(-1.71%)
Nov 19, 2010 5.587 6.048 5.587 6.003 454,476 +0.43(+7.65%)
Nov 18, 2010 5.396 5.636 5.337 5.577 224,974 +0.27(+5.08%)
Nov 17, 2010 5.116 5.406 5.116 5.308 124,684 +0.19(+3.74%)
Nov 16, 2010 5.097 5.189 5.048 5.116 181,283 -0.00(-0.09%)
Nov 15, 2010 5.204 5.209 5.097 5.121 67,738 -0.04(-0.85%)
Nov 12, 2010 5.170 5.267 5.073 5.165 92,003 -0.03(-0.65%)
Nov 11, 2010 5.184 5.281 5.136 5.199 46,750 -0.07(-1.38%)
Nov 10, 2010 5.136 5.291 5.073 5.272 132,415 +0.15(+2.84%)
Nov 09, 2010 5.107 5.170 5.097 5.126 114,330 +0.01(+0.28%)
Nov 08, 2010 5.112 5.136 5.010 5.112 89,420 -0.01(-0.28%)
Nov 05, 2010 5.277 5.325 5.078 5.126 110,710 -0.17(-3.12%)
Nov 04, 2010 5.082 5.306 5.034 5.291 132,748 +0.19(+3.81%)
Nov 03, 2010 5.281 5.320 5.073 5.097 147,935 -0.19(-3.58%)
Nov 02, 2010 5.272 5.330 5.218 5.286 122,906 +0.09(+1.68%)
Nov 01, 2010 5.204 5.311 5.044 5.199 255,665 +0.01(+0.19%)
Oct 29, 2010 5.180 5.223 5.150 5.189 84,756 -0.00(-0.09%)
Oct 28, 2010 5.306 5.320 5.107 5.194 108,953 -0.05(-1.02%)
Oct 27, 2010 5.301 5.315 5.155 5.247 117,240 -0.11(-2.08%)
Oct 25, 2010 5.325 5.422 5.296 5.359 108,603 +0.08(+1.47%)
Oct 22, 2010 5.218 5.281 5.213 5.281 113,658 +0.07(+1.40%)
Oct 21, 2010 5.247 5.349 5.068 5.209 159,067 -0.01(-0.28%)
Oct 20, 2010 5.345 5.437 5.180 5.223 153,446 -0.17(-3.15%)
Oct 19, 2010 5.553 5.670 5.345 5.393 98,562 -0.27(-4.72%)
Oct 18, 2010 5.553 5.670 5.466 5.660 48,052 +0.14(+2.55%)
Oct 15, 2010 5.801 5.801 5.505 5.519 120,312 -0.20(-3.56%)
Oct 14, 2010 5.709 5.777 5.621 5.723 99,073 +0.03(+0.51%)
Oct 13, 2010 5.699 5.786 5.636 5.694 76,227 +0.02(+0.43%)
Oct 12, 2010 5.607 5.684 5.534 5.670 54,815 +0.04(+0.78%)
Oct 11, 2010 5.796 5.879 5.616 5.626 73,790 -0.17(-2.85%)
Oct 08, 2010 5.791 5.825 5.568 5.791 80,893 +0.13(+2.32%)
Oct 07, 2010 5.582 5.665 5.539 5.660 741 +0.11(+2.01%)
Oct 06, 2010 5.510 5.580 5.483 5.548 88,723 +0.01(+0.18%)
Oct 05, 2010 5.257 5.548 5.213 5.539 114,437 +0.34(+6.64%)
Oct 04, 2010 5.301 5.369 5.146 5.194 89,407 -0.14(-2.64%)
Oct 01, 2010 5.335 5.364 5.155 5.335 79,484 +0.04(+0.70%)
Sep 30, 2010 5.298 5.447 5.184 5.298 251,716 -0.07(-1.33%)
Sep 29, 2010 5.267 5.490 5.223 5.369 189,653 +0.07(+1.28%)
Sep 28, 2010 5.165 5.325 5.078 5.301 350 +0.14(+2.63%)
Sep 27, 2010 5.364 5.364 5.126 5.165 81,742 -0.18(-3.36%)
Sep 24, 2010 4.985 5.369 4.985 5.345 130,307 +0.44(+8.90%)
Sep 23, 2010 4.908 5.107 4.883 4.908 40,716 -0.07(-1.37%)
Sep 22, 2010 5.073 5.073 4.913 4.976 75,741 -0.11(-2.10%)
Sep 21, 2010 5.136 5.194 4.956 5.082 107,795 -0.07(-1.32%)
Sep 20, 2010 5.000 5.170 4.990 5.150 151,999 +0.15(+3.01%)
Sep 17, 2010 5.000 5.112 4.990 5.000 182,710 -0.17(-3.20%)
Sep 15, 2010 4.927 5.233 4.908 5.165 126,064 +0.23(+4.72%)
Sep 14, 2010 4.932 4.990 4.835 4.932 132,573 -0.02(-0.39%)
Sep 13, 2010 4.801 4.985 4.723 4.951 125,668 +0.21(+4.51%)
Sep 10, 2010 4.854 4.976 4.728 4.738 98,059 -0.11(-2.30%)
Sep 09, 2010 4.971 5.029 4.767 4.849 122,232 -0.04(-0.89%)
Sep 08, 2010 4.845 5.010 4.845 4.893 54,982 +0.08(+1.61%)
Sep 07, 2010 4.971 5.029 4.791 4.815 1,180 -0.16(-3.22%)
Sep 03, 2010 5.053 5.102 4.883 4.976 95,126 -0.01(-0.29%)
Sep 02, 2010 4.874 5.058 4.825 4.990 587 +0.08(+1.58%)
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.