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 UNCHANGED
Streaming Delayed 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 26, 2010 6.655 6.660 6.422 6.446 81,742 -0.20(-2.99%)
Feb 25, 2010 6.621 6.665 6.539 6.646 91,902 -0.09(-1.37%)
Feb 24, 2010 6.762 6.762 6.679 6.738 56,622 -0.03(-0.43%)
Feb 23, 2010 6.665 6.781 6.510 6.767 114,091 +0.11(+1.68%)
Feb 22, 2010 6.568 6.723 6.568 6.655 90,717 +0.09(+1.33%)
Feb 19, 2010 6.466 6.582 6.461 6.568 123,717 +0.11(+1.65%)
Feb 18, 2010 6.354 6.480 6.340 6.461 125,948 +0.09(+1.37%)
Feb 17, 2010 6.179 6.388 6.150 6.374 121,717 +0.18(+2.98%)
Feb 16, 2010 6.141 6.194 6.058 6.189 47,197 +0.05(+0.79%)
Feb 12, 2010 6.073 6.141 6.141 6.141 126,898 +0.00(+0.08%)
Feb 11, 2010 5.937 6.141 5.864 6.136 143,465 +0.17(+2.76%)
Feb 10, 2010 6.019 6.044 5.845 5.971 76,808 -0.09(-1.44%)
Feb 09, 2010 5.971 6.087 5.772 6.058 130,587 +0.14(+2.38%)
Feb 08, 2010 6.014 6.044 5.893 5.917 158,237 -0.13(-2.09%)
Feb 05, 2010 5.898 6.058 5.898 6.044 64,567 +0.14(+2.30%)
Feb 04, 2010 6.078 6.097 5.879 5.908 112,395 -0.21(-3.49%)
Feb 03, 2010 6.039 6.131 5.976 6.121 105,496 +0.05(+0.80%)
Feb 02, 2010 5.922 6.121 5.922 6.073 112,422 +0.14(+2.29%)
Feb 01, 2010 6.024 6.024 5.898 5.937 66,508 -0.05(-0.81%)
Jan 29, 2010 5.898 6.136 5.898 5.985 170,307 +0.16(+2.75%)
Jan 28, 2010 5.990 5.990 5.796 5.825 110,104 -0.13(-2.12%)
Jan 27, 2010 5.845 5.980 5.796 5.951 79,612 +0.10(+1.74%)
Jan 26, 2010 5.840 5.932 5.815 5.849 95,620 +0.01(+0.25%)
Jan 25, 2010 6.005 6.005 5.733 5.835 97,233 -0.12(-1.96%)
Jan 22, 2010 5.995 6.141 5.937 5.951 98,064 -0.06(-1.05%)
Jan 21, 2010 6.189 6.228 6.005 6.014 91,410 -0.17(-2.82%)
Jan 20, 2010 6.301 6.325 6.092 6.189 127,149 -0.17(-2.67%)
Jan 19, 2010 6.340 6.398 6.252 6.359 100,542 +0.04(+0.69%)
Jan 15, 2010 6.398 6.315 6.315 6.315 141,730 -0.06(-0.91%)
Jan 14, 2010 6.495 6.534 6.374 6.374 44,185 -0.14(-2.09%)
Jan 13, 2010 6.364 6.553 6.281 6.510 162,938 +0.15(+2.29%)
Jan 12, 2010 6.432 6.451 6.291 6.364 65,047 -0.12(-1.87%)
Jan 11, 2010 6.616 6.621 6.476 6.485 86,962 -0.13(-1.91%)
Jan 08, 2010 6.684 6.757 6.592 6.612 55,684 -0.07(-1.09%)
Jan 07, 2010 6.587 6.713 6.553 6.684 98,498 +0.11(+1.70%)
Jan 06, 2010 6.607 6.626 6.548 6.573 147,416 -0.02(-0.29%)
Jan 05, 2010 6.694 6.713 6.568 6.592 254,556 -0.11(-1.59%)
Jan 04, 2010 6.650 6.709 6.582 6.699 215,558 +0.03(+0.51%)
Dec 31, 2009 6.660 6.665 6.665 6.665 235,874 -0.02(-0.29%)
Dec 30, 2009 6.592 6.684 6.592 6.684 99,370 +0.05(+0.81%)
Dec 29, 2009 6.660 6.675 6.553 6.631 130,027 -0.02(-0.29%)
Dec 28, 2009 6.641 6.682 6.573 6.650 109,256 +0.00(+0.00%)
Dec 24, 2009 6.650 6.679 6.602 6.650 20,027 +0.02(+0.29%)
Dec 23, 2009 6.670 6.704 6.568 6.631 65,873 -0.00(-0.07%)
Dec 22, 2009 6.689 6.711 6.582 6.636 98,327 -0.02(-0.36%)
Dec 21, 2009 6.665 6.762 6.558 6.660 153,050 +0.09(+1.33%)
Dec 18, 2009 6.529 6.616 6.432 6.573 428,024 +0.14(+2.19%)
Dec 17, 2009 6.398 6.456 6.320 6.432 144,456 -0.01(-0.15%)
Dec 16, 2009 6.388 6.476 6.379 6.442 113,817 +0.11(+1.69%)
Dec 15, 2009 6.243 6.456 6.141 6.335 300,238 +0.10(+1.64%)
Dec 14, 2009 6.179 6.252 6.112 6.233 99,578 +0.17(+2.72%)
Dec 11, 2009 5.840 6.082 5.840 6.068 150,246 +0.27(+4.60%)
Dec 10, 2009 6.044 6.141 5.796 5.801 188,573 -0.22(-3.63%)
Dec 09, 2009 6.213 6.213 5.898 6.019 70,655 -0.22(-3.58%)
Dec 08, 2009 6.097 6.306 6.097 6.243 90,130 +0.12(+1.98%)
Dec 07, 2009 6.286 6.291 6.010 6.121 152,405 -0.16(-2.55%)
Dec 04, 2009 6.131 6.311 6.116 6.281 148,061 +0.26(+4.27%)
Dec 03, 2009 6.048 6.311 5.995 6.024 140,991 -0.02(-0.32%)
Dec 02, 2009 5.845 6.126 5.845 6.044 100,548 +0.18(+3.06%)
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.