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 )

28.91 +0.33 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 29, 2012 6.032 6.032 5.447 5.447 100,722 -0.58(-9.69%)
Feb 28, 2012 6.022 6.096 5.913 6.032 146,669 -0.01(-0.25%)
Feb 27, 2012 6.190 6.235 6.047 6.047 102,729 -0.15(-2.40%)
Feb 24, 2012 6.299 6.299 6.160 6.195 67,011 -0.13(-2.11%)
Feb 23, 2012 6.304 6.398 6.255 6.329 116,095 +0.06(+0.95%)
Feb 22, 2012 6.368 6.438 6.260 6.269 37,644 -0.11(-1.78%)
Feb 21, 2012 6.364 6.418 6.190 6.383 109,794 +0.01(+0.23%)
Feb 17, 2012 6.269 6.373 6.210 6.368 140,407 +0.13(+2.14%)
Feb 16, 2012 5.967 6.245 5.967 6.235 56,411 +0.28(+4.66%)
Feb 15, 2012 6.061 6.061 5.943 5.957 32,995 -0.08(-1.39%)
Feb 14, 2012 6.136 6.151 5.972 6.042 30,942 -0.15(-2.40%)
Feb 13, 2012 6.056 6.235 6.037 6.190 58,495 +0.23(+3.82%)
Feb 10, 2012 6.012 6.076 5.939 5.962 31,749 -0.13(-2.19%)
Feb 09, 2012 6.205 6.255 6.071 6.096 27,196 -0.11(-1.76%)
Feb 08, 2012 6.175 6.225 6.131 6.205 44,443 +0.05(+0.80%)
Feb 07, 2012 6.180 6.205 6.126 6.156 27,836 -0.03(-0.48%)
Feb 06, 2012 6.195 6.260 6.180 6.185 110,651 -0.04(-0.64%)
Feb 03, 2012 6.324 6.359 6.215 6.225 176,939 +0.04(+0.72%)
Feb 02, 2012 6.334 6.364 6.136 6.180 159,022 -0.15(-2.42%)
Feb 01, 2012 6.200 6.359 6.153 6.334 149,422 +0.15(+2.48%)
Jan 31, 2012 6.200 6.200 6.156 6.180 53,536 +0.01(+0.24%)
Jan 30, 2012 6.185 6.205 6.160 6.165 70,979 -0.05(-0.80%)
Jan 27, 2012 6.141 6.220 6.131 6.215 72,399 +0.02(+0.40%)
Jan 26, 2012 6.230 6.230 6.146 6.190 55,777 -0.00(-0.08%)
Jan 25, 2012 6.175 6.215 6.126 6.195 68,608 +0.01(+0.16%)
Jan 24, 2012 6.066 6.190 6.066 6.185 81,504 +0.07(+1.22%)
Jan 23, 2012 6.061 6.121 6.056 6.111 13,701 +0.05(+0.82%)
Jan 20, 2012 6.175 6.175 6.012 6.061 122,752 -0.12(-2.00%)
Jan 19, 2012 6.156 6.190 6.119 6.185 53,245 +0.04(+0.64%)
Jan 18, 2012 6.071 6.151 6.017 6.146 65,939 +0.06(+1.06%)
Jan 17, 2012 6.076 6.126 5.996 6.081 113,211 +0.05(+0.90%)
Jan 13, 2012 6.071 6.121 5.972 6.027 60,523 -0.14(-2.33%)
Jan 12, 2012 6.081 6.180 6.002 6.170 70,022 +0.09(+1.47%)
Jan 11, 2012 5.967 6.136 5.948 6.081 107,440 +0.05(+0.90%)
Jan 10, 2012 5.943 6.042 5.868 6.027 107,973 +0.15(+2.61%)
Jan 09, 2012 5.769 5.938 5.720 5.873 115,398 +0.16(+2.77%)
Jan 06, 2012 5.616 5.888 5.616 5.715 159,942 +0.23(+4.15%)
Jan 05, 2012 5.348 5.541 5.348 5.487 118,419 +0.08(+1.47%)
Jan 04, 2012 5.442 5.527 5.373 5.408 188,920 -0.03(-0.55%)
Dec 30, 2011 5.442 5.502 5.423 5.437 164,932 -0.00(-0.09%)
Dec 29, 2011 5.457 5.497 5.408 5.442 155,684 +0.00(+0.09%)
Dec 28, 2011 5.457 5.482 5.423 5.437 82,544 -0.06(-1.08%)
Dec 27, 2011 5.512 5.571 5.477 5.497 39,094 -0.05(-0.98%)
Dec 23, 2011 5.541 5.581 5.527 5.551 58,625 +0.00(+0.09%)
Dec 21, 2011 5.472 5.566 5.393 5.546 205,365 +0.04(+0.72%)
Dec 20, 2011 5.536 5.576 5.452 5.507 432,968 +0.00(+0.00%)
Dec 19, 2011 5.690 5.690 5.393 5.507 141,706 -0.13(-2.28%)
Dec 16, 2011 5.888 6.066 5.571 5.636 349,170 -0.19(-3.31%)
Dec 15, 2011 5.740 6.027 5.601 5.829 108,658 +0.21(+3.79%)
Dec 14, 2011 5.665 5.720 5.556 5.616 178,112 -0.10(-1.82%)
Dec 13, 2011 6.061 6.061 5.621 5.720 150,405 -0.34(-5.64%)
Dec 12, 2011 5.977 6.086 5.928 6.061 66,926 -0.04(-0.65%)
Dec 09, 2011 5.814 6.131 5.715 6.101 87,994 +0.32(+5.57%)
Dec 08, 2011 5.962 5.987 5.754 5.779 82,606 -0.32(-5.20%)
Dec 07, 2011 5.715 6.126 5.581 6.096 88,567 +0.30(+5.21%)
Dec 06, 2011 5.700 5.819 5.633 5.794 79,515 +0.08(+1.39%)
Dec 05, 2011 5.759 5.759 5.591 5.715 112,886 +0.07(+1.32%)
Dec 02, 2011 6.081 6.081 5.616 5.640 122,591 -0.32(-5.32%)
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.