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 )

28.52 -2.49 (-8.03%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 27, 2009 4.209 4.796 4.209 4.272 0 +0.06(+1.38%)
Feb 26, 2009 4.437 4.437 4.175 4.214 164,203 -0.18(-4.19%)
Feb 25, 2009 4.534 4.607 4.252 4.398 231,667 -0.18(-3.92%)
Feb 24, 2009 4.466 4.626 4.422 4.578 311,080 +0.18(+4.08%)
Feb 23, 2009 4.427 4.524 4.349 4.398 230,621 +0.01(+0.22%)
Feb 20, 2009 4.121 4.490 4.078 4.388 0 +0.21(+4.99%)
Feb 19, 2009 4.024 4.587 3.738 4.180 503,339 +0.26(+6.69%)
Feb 18, 2009 3.879 4.014 3.874 3.917 199,084 +0.04(+1.13%)
Feb 17, 2009 3.883 4.087 3.874 3.874 289,350 -0.07(-1.85%)
Feb 13, 2009 4.048 4.155 3.917 3.947 126,410 -0.10(-2.52%)
Feb 12, 2009 3.947 4.078 3.874 4.048 144,513 +0.07(+1.71%)
Feb 11, 2009 3.932 4.024 3.879 3.981 89,867 +0.07(+1.74%)
Feb 10, 2009 3.956 4.058 3.874 3.913 115,753 -0.04(-1.10%)
Feb 09, 2009 4.121 4.150 3.903 3.956 114,373 -0.10(-2.40%)
Feb 06, 2009 4.019 4.257 3.976 4.053 207,901 +0.02(+0.60%)
Feb 05, 2009 3.893 4.097 3.893 4.029 170,913 +0.14(+3.49%)
Feb 04, 2009 3.888 3.947 3.786 3.893 1,263,227 +0.00(+0.12%)
Feb 03, 2009 3.942 3.942 3.874 3.888 270,062 -0.04(-0.99%)
Feb 02, 2009 3.879 4.107 3.869 3.927 282,913 +0.03(+0.87%)
Jan 30, 2009 3.927 3.961 3.874 3.893 0 +0.00(+0.12%)
Jan 29, 2009 4.204 4.277 3.874 3.888 176,609 -0.35(-8.35%)
Jan 28, 2009 4.296 4.345 4.165 4.243 85,543 +0.00(+0.00%)
Jan 27, 2009 4.199 4.349 4.199 4.243 82,912 +0.04(+1.04%)
Jan 26, 2009 3.990 4.247 3.990 4.199 127,951 +0.21(+5.23%)
Jan 23, 2009 3.976 4.116 3.937 3.990 111,240 -0.04(-1.08%)
Jan 22, 2009 3.985 4.087 3.859 4.034 67,964 +0.00(+0.00%)
Jan 21, 2009 3.937 4.048 3.898 4.034 137,655 +0.12(+3.10%)
Jan 20, 2009 3.874 3.985 3.874 3.913 169,293 -0.02(-0.62%)
Jan 16, 2009 3.985 4.000 3.864 3.937 213,700 -0.03(-0.86%)
Jan 15, 2009 3.874 4.029 3.874 3.971 320,925 +0.10(+2.51%)
Jan 14, 2009 3.966 4.014 3.874 3.874 359,940 -0.14(-3.51%)
Jan 13, 2009 3.927 4.146 3.913 4.014 140,818 +0.07(+1.72%)
Jan 12, 2009 4.048 4.112 3.927 3.947 106,050 -0.10(-2.52%)
Jan 09, 2009 4.131 4.218 4.034 4.048 179,305 -0.09(-2.23%)
Jan 08, 2009 4.058 4.238 3.854 4.141 144,779 +0.08(+2.03%)
Jan 07, 2009 4.544 4.568 3.981 4.058 194,278 -0.51(-11.16%)
Jan 06, 2009 4.510 4.621 4.374 4.568 136,479 +0.11(+2.39%)
Jan 05, 2009 4.587 4.587 4.320 4.461 178,568 -0.12(-2.55%)
Jan 02, 2009 4.534 4.670 4.413 4.578 0 +0.05(+1.07%)
Jan 01, 2009 4.631 4.733 4.490 4.529 0 +0.00(+0.00%)
Dec 31, 2008 4.631 4.733 4.490 4.529 237,685 -0.09(-1.89%)
Dec 30, 2008 4.369 4.616 4.301 4.616 264,568 +0.29(+6.61%)
Dec 29, 2008 4.451 4.519 4.272 4.330 94,351 -0.12(-2.73%)
Dec 26, 2008 4.626 4.670 4.437 4.451 52,121 -0.13(-2.86%)
Dec 24, 2008 4.854 4.854 4.514 4.582 98,737 +0.08(+1.72%)
Dec 23, 2008 4.485 4.670 4.296 4.505 332,677 +0.10(+2.32%)
Dec 22, 2008 4.112 4.427 4.078 4.403 391,821 +0.33(+7.98%)
Dec 19, 2008 4.505 4.534 4.078 4.078 600,814 -0.38(-8.60%)
Dec 18, 2008 4.306 4.529 4.277 4.461 260,374 +0.17(+3.84%)
Dec 17, 2008 4.121 4.306 4.034 4.296 244,751 +0.13(+3.15%)
Dec 16, 2008 3.869 4.199 3.869 4.165 295,483 +0.29(+7.52%)
Dec 15, 2008 4.194 4.359 3.840 3.874 271,010 -0.30(-7.10%)
Dec 12, 2008 3.913 4.170 3.883 4.170 127,586 +0.19(+4.76%)
Dec 11, 2008 4.044 4.102 3.917 3.981 325,030 -0.11(-2.73%)
Dec 10, 2008 4.048 4.150 4.019 4.092 429,287 +0.09(+2.18%)
Dec 09, 2008 4.150 4.315 3.922 4.005 250,251 -0.24(-5.61%)
Dec 08, 2008 4.175 4.325 4.107 4.243 326,464 +0.16(+3.80%)
Dec 05, 2008 3.976 4.097 3.854 4.087 502,311 +0.08(+1.94%)
Dec 04, 2008 4.199 4.432 3.898 4.010 871,839 -0.23(-5.49%)
Dec 03, 2008 4.097 4.267 3.888 4.243 548,073 +0.26(+6.46%)
Dec 02, 2008 3.854 4.039 3.854 3.985 392,447 +0.10(+2.63%)
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.