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 )

28.70 -0.78 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2002 6.506 6.889 6.501 6.744 514,483 +0.27(+4.12%)
Dec 30, 2002 6.380 6.477 6.089 6.477 243,019 +0.13(+1.99%)
Dec 27, 2002 6.491 6.520 6.331 6.351 94,404 -0.09(-1.43%)
Dec 26, 2002 6.525 6.583 6.331 6.443 431,003 -0.08(-1.26%)
Dec 24, 2002 6.210 6.549 6.210 6.525 313,306 +0.51(+8.56%)
Dec 23, 2002 6.477 6.477 5.982 6.011 586,626 -0.61(-9.23%)
Dec 20, 2002 6.549 6.744 6.520 6.622 319,696 +0.36(+5.81%)
Dec 19, 2002 6.540 6.540 6.186 6.258 388,129 -0.29(-4.44%)
Dec 18, 2002 6.472 6.719 6.336 6.549 230,033 +0.06(+0.90%)
Dec 17, 2002 6.671 6.671 6.331 6.491 421,727 -0.25(-3.74%)
Dec 16, 2002 6.355 6.744 6.355 6.744 268,784 +0.54(+8.76%)
Dec 13, 2002 6.540 6.540 6.200 6.200 134,186 -0.32(-4.84%)
Dec 12, 2002 6.448 6.564 6.448 6.516 84,098 +0.12(+1.82%)
Dec 11, 2002 6.331 6.525 6.331 6.399 55,447 +0.02(+0.30%)
Dec 10, 2002 6.258 6.501 6.249 6.380 402,764 +0.15(+2.33%)
Dec 09, 2002 6.137 6.239 5.919 6.234 366,074 +0.07(+1.10%)
Dec 06, 2002 6.026 6.297 6.021 6.166 192,312 +0.13(+2.09%)
Dec 05, 2002 6.380 6.380 5.870 6.040 538,393 -0.33(-5.18%)
Dec 04, 2002 6.040 6.496 6.040 6.370 257,035 +0.32(+5.21%)
Dec 03, 2002 6.283 6.283 5.977 6.055 282,594 -0.35(-5.45%)
Dec 02, 2002 6.307 6.525 6.307 6.404 176,029 +0.10(+1.54%)
Nov 29, 2002 6.482 6.583 6.307 6.307 140,163 -0.17(-2.62%)
Nov 27, 2002 6.457 6.792 6.341 6.477 244,667 +0.03(+0.53%)
Nov 26, 2002 6.482 6.520 6.307 6.443 245,080 -0.04(-0.60%)
Nov 25, 2002 6.452 6.482 6.283 6.482 274,968 -0.12(-1.76%)
Nov 22, 2002 6.428 6.671 6.428 6.598 198,908 +0.27(+4.21%)
Nov 21, 2002 6.457 6.501 6.326 6.331 194,992 -0.17(-2.68%)
Nov 20, 2002 6.123 6.520 6.113 6.506 156,859 +0.43(+7.11%)
Nov 19, 2002 6.069 6.161 6.059 6.074 131,094 +0.00(+0.00%)
Nov 18, 2002 6.006 6.161 5.992 6.074 130,063 +0.10(+1.71%)
Nov 15, 2002 6.064 6.084 5.943 5.972 71,524 -0.14(-2.30%)
Nov 14, 2002 5.603 6.161 5.603 6.113 144,492 +0.53(+9.57%)
Nov 13, 2002 5.482 5.579 5.235 5.579 323,406 +0.00(+0.09%)
Nov 12, 2002 5.046 5.579 5.046 5.574 219,933 +0.33(+6.39%)
Nov 11, 2002 5.749 5.749 5.191 5.240 432,652 -0.56(-9.62%)
Nov 08, 2002 5.817 5.919 5.725 5.798 116,047 -0.02(-0.33%)
Nov 07, 2002 6.147 6.147 5.812 5.817 241,782 -0.48(-7.56%)
Nov 06, 2002 6.089 6.428 6.089 6.292 281,976 +0.20(+3.35%)
Nov 05, 2002 6.152 6.166 5.919 6.089 282,388 -0.16(-2.56%)
Nov 04, 2002 6.210 6.346 6.190 6.249 190,869 -0.01(-0.15%)
Nov 01, 2002 6.220 6.258 6.152 6.258 98,939 +0.03(+0.47%)
Oct 31, 2002 6.055 6.258 5.943 6.229 357,829 +0.22(+3.72%)
Oct 30, 2002 6.258 6.258 5.919 6.006 23,415,572 -0.25(-4.03%)
Oct 29, 2002 5.992 6.355 5.992 6.258 202,412 +0.30(+5.05%)
Oct 28, 2002 6.501 6.501 5.822 5.958 333,300 -0.69(-10.36%)
Oct 25, 2002 5.705 6.651 5.705 6.647 181,388 +0.95(+16.60%)
Oct 24, 2002 5.919 5.967 5.676 5.700 234,774 -0.12(-2.00%)
Oct 23, 2002 5.356 5.822 5.356 5.817 118,932 +0.46(+8.61%)
Oct 22, 2002 5.681 5.681 5.332 5.356 70,081 -0.33(-5.72%)
Oct 21, 2002 5.351 5.749 5.346 5.681 123,055 +0.34(+6.45%)
Oct 18, 2002 5.516 5.516 5.259 5.337 170,669 -0.18(-3.25%)
Oct 17, 2002 4.973 5.516 4.973 5.516 221,788 +0.59(+12.02%)
Oct 16, 2002 4.997 5.143 4.910 4.924 105,534 -0.12(-2.40%)
Oct 15, 2002 4.851 5.254 4.851 5.046 413,894 +0.23(+4.73%)
Oct 14, 2002 4.885 4.895 4.769 4.818 73,379 -0.08(-1.68%)
Oct 11, 2002 4.900 5.036 4.900 4.900 413,482 +0.03(+0.70%)
Oct 10, 2002 4.740 4.919 4.740 4.866 292,488 +0.22(+4.81%)
Oct 09, 2002 4.851 4.939 4.560 4.643 262,600 -0.40(-7.98%)
Oct 08, 2002 5.060 5.172 5.021 5.046 256,004 +0.03(+0.68%)
Oct 07, 2002 5.434 5.434 4.939 5.012 147,377 -0.40(-7.35%)
Oct 04, 2002 5.536 5.545 5.288 5.409 122,024 -0.12(-2.19%)
Oct 03, 2002 5.764 5.764 5.458 5.531 103,885 -0.23(-4.04%)
Oct 02, 2002 5.992 5.992 5.754 5.764 927,553 -0.21(-3.57%)
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.