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 )

31.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Mar 31, 2011 6.430 6.513 6.327 6.498 69,044 +0.08(+1.30%)
Mar 30, 2011 6.415 6.415 6.415 6.415 64,675 +0.03(+0.46%)
Mar 29, 2011 6.312 6.508 6.180 6.386 76,936 +0.10(+1.64%)
Mar 28, 2011 6.351 6.508 6.278 6.283 113,243 -0.02(-0.39%)
Mar 25, 2011 6.307 6.503 6.155 6.307 78,589 +0.06(+1.02%)
Mar 24, 2011 6.239 6.317 6.209 6.244 49,661 +0.08(+1.27%)
Mar 23, 2011 6.082 6.214 5.866 6.165 121,572 +0.08(+1.37%)
Mar 22, 2011 6.278 6.278 6.003 6.082 88,257 -0.15(-2.44%)
Mar 21, 2011 6.136 6.273 6.087 6.234 133,686 +0.44(+7.52%)
Mar 18, 2011 5.602 5.803 5.508 5.798 347,063 +0.30(+5.44%)
Mar 17, 2011 5.773 5.773 5.474 5.499 61,453 -0.04(-0.80%)
Mar 16, 2011 5.690 5.729 5.518 5.543 93,687 -0.19(-3.25%)
Mar 15, 2011 5.724 5.871 5.680 5.729 66,171 -0.14(-2.42%)
Mar 14, 2011 5.788 5.920 5.788 5.871 67,793 +0.02(+0.33%)
Mar 11, 2011 5.974 5.974 5.837 5.852 71,217 -0.15(-2.45%)
Mar 10, 2011 6.111 6.160 5.964 5.999 123,215 -0.19(-3.01%)
Mar 09, 2011 6.175 6.283 6.146 6.185 45,013 +0.02(+0.32%)
Mar 08, 2011 5.959 6.342 5.881 6.165 88,120 +0.26(+4.40%)
Mar 07, 2011 6.082 6.092 5.881 5.905 73,961 -0.18(-2.98%)
Mar 04, 2011 6.116 6.175 5.881 6.087 84,670 -0.04(-0.72%)
Mar 03, 2011 5.984 6.229 5.984 6.131 140,226 +0.20(+3.30%)
Mar 02, 2011 6.150 6.150 5.847 5.935 138,373 -0.25(-3.97%)
Mar 01, 2011 6.508 6.694 6.111 6.180 178,877 -0.34(-5.19%)
Feb 28, 2011 6.606 6.660 6.273 6.518 192,993 -0.03(-0.52%)
Feb 25, 2011 6.376 6.606 6.342 6.552 92,722 +0.18(+2.85%)
Feb 24, 2011 6.214 6.391 6.199 6.371 86,798 +0.14(+2.20%)
Feb 23, 2011 6.283 6.405 6.180 6.234 145,517 -0.03(-0.55%)
Feb 22, 2011 6.258 6.386 6.204 6.268 134,509 -0.07(-1.08%)
Feb 18, 2011 6.155 6.440 6.092 6.337 91,854 +0.20(+3.19%)
Feb 17, 2011 5.940 6.190 5.905 6.141 99,143 +0.18(+3.04%)
Feb 16, 2011 5.910 5.969 5.866 5.959 78,865 +0.09(+1.50%)
Feb 15, 2011 6.072 6.094 5.871 5.871 108,452 -0.21(-3.39%)
Feb 14, 2011 6.087 6.165 6.048 6.077 44,054 -0.03(-0.48%)
Feb 11, 2011 5.920 6.106 5.881 6.106 110,102 +0.18(+2.98%)
Feb 10, 2011 5.891 5.994 5.881 5.930 60,878 -0.02(-0.33%)
Feb 09, 2011 5.969 6.023 5.891 5.950 33,119 -0.06(-0.98%)
Feb 08, 2011 6.067 6.121 5.891 6.008 38,298 -0.05(-0.81%)
Feb 07, 2011 5.881 6.141 5.842 6.057 27,344 +0.20(+3.43%)
Feb 04, 2011 5.994 6.013 5.842 5.856 46,870 -0.12(-2.05%)
Feb 03, 2011 5.861 6.008 5.861 5.979 44,758 +0.09(+1.50%)
Feb 02, 2011 6.043 6.155 5.866 5.891 74,308 -0.16(-2.67%)
Feb 01, 2011 5.979 6.106 5.915 6.052 89,732 +0.15(+2.57%)
Jan 31, 2011 5.920 6.023 5.852 5.901 71,772 +0.03(+0.50%)
Jan 28, 2011 6.195 6.214 5.852 5.871 140,996 -0.34(-5.52%)
Jan 27, 2011 6.219 6.244 6.128 6.214 35,578 -0.00(-0.08%)
Jan 26, 2011 6.185 6.317 6.028 6.219 78,295 +0.07(+1.20%)
Jan 25, 2011 6.263 6.285 6.106 6.146 106,491 -0.15(-2.41%)
Jan 24, 2011 6.268 6.396 6.268 6.298 57,970 +0.05(+0.78%)
Jan 21, 2011 6.293 6.381 6.209 6.248 109,445 -0.01(-0.16%)
Jan 20, 2011 6.258 6.356 6.248 6.258 172,666 -0.02(-0.31%)
Jan 19, 2011 6.356 6.356 6.263 6.278 98,547 -0.10(-1.61%)
Jan 18, 2011 6.332 6.396 6.256 6.381 77,402 +0.00(+0.08%)
Jan 14, 2011 6.454 6.454 6.288 6.376 76,549 -0.06(-0.91%)
Jan 13, 2011 6.337 6.489 6.302 6.435 50,926 +0.11(+1.78%)
Jan 12, 2011 6.351 6.479 6.273 6.322 79,852 +0.03(+0.55%)
Jan 11, 2011 6.288 6.302 6.092 6.288 146,250 +0.03(+0.55%)
Jan 10, 2011 6.214 6.347 6.106 6.253 191,851 -0.01(-0.16%)
Jan 07, 2011 6.469 6.552 6.185 6.263 162,394 -0.18(-2.74%)
Jan 06, 2011 6.469 6.498 6.371 6.440 137,121 -0.01(-0.15%)
Jan 05, 2011 6.371 6.513 6.332 6.449 114,288 +0.10(+1.62%)
Jan 04, 2011 6.645 6.714 6.204 6.347 256,983 -0.33(-4.99%)
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.