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 )

29.48 +0.77 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2012 8.405 8.792 8.405 8.665 177,371 +0.24(+2.90%)
Dec 28, 2012 8.266 8.527 8.266 8.421 104,560 +0.13(+1.54%)
Dec 27, 2012 8.330 8.351 8.203 8.293 202,651 -0.04(-0.45%)
Dec 26, 2012 8.357 8.442 8.288 8.330 176,857 -0.02(-0.25%)
Dec 24, 2012 8.320 8.447 8.006 8.351 99,397 +0.01(+0.13%)
Dec 21, 2012 8.277 8.436 8.277 8.341 551,973 +0.00(+0.00%)
Dec 20, 2012 8.421 8.436 8.293 8.341 188,919 -0.08(-1.01%)
Dec 19, 2012 8.484 8.511 8.426 8.426 106,886 -0.06(-0.75%)
Dec 18, 2012 8.468 8.537 8.416 8.490 205,689 +0.02(+0.19%)
Dec 17, 2012 8.479 8.527 8.415 8.474 183,393 +0.08(+1.01%)
Dec 14, 2012 8.357 8.468 8.261 8.389 158,147 +0.03(+0.32%)
Dec 13, 2012 8.421 8.521 8.261 8.362 268,232 -0.09(-1.07%)
Dec 12, 2012 9.186 9.186 8.346 8.452 360,123 -0.72(-7.87%)
Dec 11, 2012 9.164 9.324 9.127 9.175 251,559 +0.10(+1.11%)
Dec 10, 2012 8.989 9.132 8.936 9.074 175,090 +0.08(+0.89%)
Dec 07, 2012 8.984 9.085 8.915 8.994 116,505 +0.05(+0.53%)
Dec 06, 2012 8.920 8.946 8.713 8.946 164,496 +0.01(+0.12%)
Dec 05, 2012 9.175 9.175 8.909 8.936 162,409 -0.18(-1.92%)
Dec 04, 2012 8.989 9.164 8.941 9.111 329,516 +0.21(+2.39%)
Nov 30, 2012 8.835 8.989 8.835 8.899 336,071 -0.08(-0.89%)
Nov 29, 2012 9.154 9.154 8.877 8.978 471,906 -0.10(-1.05%)
Nov 28, 2012 8.936 9.361 8.920 9.074 348,742 +0.05(+0.59%)
Nov 27, 2012 8.676 9.069 8.527 9.021 366,500 +0.41(+4.81%)
Nov 26, 2012 8.686 8.713 8.447 8.606 252,513 -0.12(-1.40%)
Nov 23, 2012 8.654 8.734 8.484 8.729 74,418 +0.12(+1.42%)
Nov 21, 2012 8.378 8.713 8.325 8.606 364,234 +0.28(+3.38%)
Nov 20, 2012 8.011 8.350 7.963 8.325 288,612 +0.30(+3.72%)
Nov 19, 2012 7.812 8.056 7.747 8.026 840,042 +0.31(+4.00%)
Nov 16, 2012 7.657 7.752 7.528 7.717 341,765 -0.03(-0.45%)
Nov 15, 2012 7.468 7.817 7.149 7.752 624,364 +0.16(+2.17%)
Nov 14, 2012 7.443 7.612 7.328 7.588 343,502 +0.18(+2.42%)
Nov 13, 2012 7.637 7.757 7.254 7.408 515,138 -0.25(-3.25%)
Nov 12, 2012 7.617 7.722 7.563 7.657 215,462 +0.09(+1.19%)
Nov 09, 2012 7.603 7.782 7.468 7.568 124,109 -0.09(-1.24%)
Nov 08, 2012 7.652 7.747 7.498 7.662 168,384 +0.02(+0.26%)
Nov 07, 2012 7.632 7.772 7.588 7.642 219,402 -0.09(-1.16%)
Nov 06, 2012 7.637 7.777 7.637 7.732 220,699 -0.04(-0.58%)
Nov 05, 2012 7.433 7.782 7.433 7.777 235,557 +0.28(+3.72%)
Nov 02, 2012 7.528 7.553 7.418 7.498 207,618 +0.02(+0.27%)
Nov 01, 2012 7.473 7.523 7.393 7.478 166,670 +0.00(+0.00%)
Oct 31, 2012 7.433 7.478 7.274 7.478 57,204 +0.03(+0.40%)
Oct 26, 2012 7.578 7.448 7.448 7.448 57,005 -0.11(-1.45%)
Oct 25, 2012 7.473 7.622 7.443 7.558 78,300 +0.09(+1.20%)
Oct 24, 2012 7.473 7.473 7.393 7.468 27,778 +0.00(+0.00%)
Oct 23, 2012 7.309 7.473 7.250 7.468 36,830 +0.02(+0.33%)
Oct 19, 2012 7.573 7.573 7.279 7.443 121,060 -0.21(-2.73%)
Oct 18, 2012 7.573 7.797 7.508 7.652 115,271 +0.09(+1.25%)
Oct 17, 2012 7.523 7.707 7.419 7.558 100,837 +0.07(+0.93%)
Oct 16, 2012 7.493 7.647 7.453 7.488 100,855 +0.06(+0.87%)
Oct 15, 2012 7.458 7.473 7.398 7.423 67,109 +0.01(+0.13%)
Oct 12, 2012 7.413 7.523 7.398 7.413 96,224 +0.00(+0.07%)
Oct 11, 2012 7.343 7.727 7.223 7.408 232,586 +0.19(+2.62%)
Oct 10, 2012 6.895 7.224 6.830 7.219 157,114 +0.35(+5.15%)
Oct 09, 2012 6.905 6.945 6.775 6.865 37,210 -0.01(-0.22%)
Oct 08, 2012 6.840 6.905 6.741 6.880 45,921 -0.05(-0.72%)
Oct 05, 2012 6.975 7.015 6.895 6.930 144,211 -0.03(-0.43%)
Oct 04, 2012 6.950 7.000 6.736 6.960 135,293 +0.07(+1.01%)
Oct 03, 2012 6.975 6.975 6.835 6.890 68,125 -0.08(-1.21%)
Oct 02, 2012 7.099 7.109 6.895 6.975 63,667 -0.09(-1.27%)
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.