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 (%)
May 31, 2006 6.792 6.865 6.647 6.802 583,946 -0.12(-1.68%)
May 30, 2006 7.137 7.137 6.913 6.918 210,863 -0.24(-3.39%)
May 26, 2006 7.345 7.345 7.122 7.161 126,147 -0.16(-2.25%)
May 25, 2006 7.107 7.326 7.107 7.326 151,706 +0.22(+3.07%)
May 24, 2006 6.909 7.127 6.909 7.107 305,474 +0.18(+2.59%)
May 23, 2006 6.986 7.035 6.899 6.928 169,639 -0.03(-0.42%)
May 22, 2006 6.904 7.127 6.807 6.957 260,333 +0.00(+0.07%)
May 19, 2006 6.962 7.025 6.802 6.952 155,416 -0.07(-1.04%)
May 18, 2006 7.030 7.083 6.967 7.025 201,794 -0.03(-0.41%)
May 17, 2006 6.986 7.141 6.957 7.054 180,151 -0.03(-0.41%)
May 16, 2006 7.107 7.132 7.035 7.083 139,133 -0.01(-0.20%)
May 15, 2006 6.884 7.170 6.870 7.098 158,920 +0.16(+2.38%)
May 12, 2006 7.020 7.214 6.899 6.933 240,133 -0.33(-4.54%)
May 11, 2006 7.399 7.423 7.253 7.263 211,069 -0.16(-2.16%)
May 10, 2006 7.326 7.529 7.306 7.423 164,692 +0.11(+1.53%)
May 09, 2006 7.331 7.452 7.263 7.311 180,975 -0.07(-0.92%)
May 08, 2006 7.350 7.413 7.248 7.379 160,363 +0.00(+0.00%)
May 05, 2006 7.272 7.544 7.272 7.379 164,280 +0.14(+1.88%)
May 04, 2006 7.462 7.462 7.166 7.243 241,576 -0.22(-2.99%)
May 03, 2006 7.219 7.544 7.156 7.466 295,580 +0.25(+3.43%)
May 02, 2006 7.617 7.884 7.161 7.219 559,830 +0.09(+1.22%)
May 01, 2006 7.365 7.447 6.918 7.132 335,362 -0.19(-2.65%)
Apr 28, 2006 7.253 7.408 7.180 7.326 178,914 +0.02(+0.33%)
Apr 27, 2006 7.180 7.345 7.112 7.301 161,188 +0.10(+1.35%)
Apr 26, 2006 7.399 7.496 7.180 7.204 121,200 -0.17(-2.30%)
Apr 25, 2006 7.355 7.384 7.248 7.374 117,283 +0.02(+0.26%)
Apr 24, 2006 7.496 7.496 7.355 7.355 148,202 -0.26(-3.44%)
Apr 21, 2006 7.690 7.714 7.418 7.617 182,831 +0.05(+0.71%)
Apr 20, 2006 7.471 7.568 7.428 7.563 126,765 +0.05(+0.71%)
Apr 19, 2006 7.447 7.588 7.447 7.510 162,631 -0.00(-0.06%)
Apr 18, 2006 7.083 7.515 7.083 7.515 154,798 +0.43(+6.10%)
Apr 17, 2006 7.059 7.088 7.010 7.083 189,014 -0.00(-0.07%)
Apr 13, 2006 7.103 7.112 7.006 7.088 96,465 -0.01(-0.20%)
Apr 12, 2006 6.875 7.137 6.875 7.103 132,537 -0.01(-0.20%)
Apr 11, 2006 7.039 7.117 7.030 7.117 130,888 +0.10(+1.38%)
Apr 10, 2006 7.059 7.098 6.986 7.020 185,510 -0.05(-0.69%)
Apr 07, 2006 7.175 7.195 7.059 7.069 182,831 -0.06(-0.88%)
Apr 06, 2006 6.836 7.137 6.836 7.132 190,457 +0.15(+2.15%)
Apr 05, 2006 7.180 7.180 6.976 6.981 107,596 -0.23(-3.23%)
Apr 04, 2006 6.986 7.224 6.967 7.214 200,557 +0.16(+2.20%)
Apr 03, 2006 7.010 7.073 6.942 7.059 247,759 +0.10(+1.39%)
Mar 31, 2006 7.083 7.083 6.962 6.962 248,172 -0.12(-1.71%)
Mar 30, 2006 7.122 7.122 6.981 7.083 106,977 -0.03(-0.41%)
Mar 29, 2006 7.185 7.214 7.093 7.112 138,720 +0.00(+0.07%)
Mar 28, 2006 7.088 7.156 6.986 7.107 73,585 +0.02(+0.34%)
Mar 27, 2006 7.180 7.219 7.030 7.083 107,596 -0.10(-1.42%)
Mar 24, 2006 7.166 7.195 7.088 7.185 87,602 +0.02(+0.34%)
Mar 23, 2006 7.107 7.200 7.069 7.161 123,673 +0.03(+0.41%)
Mar 22, 2006 7.001 7.141 6.986 7.132 256,004 +0.10(+1.45%)
Mar 21, 2006 7.238 7.238 7.015 7.030 244,667 -0.17(-2.42%)
Mar 20, 2006 7.132 7.204 7.078 7.204 111,100 +0.08(+1.09%)
Mar 17, 2006 7.137 7.180 7.035 7.127 513,246 +0.04(+0.55%)
Mar 16, 2006 7.122 7.132 7.025 7.088 139,957 -0.02(-0.27%)
Mar 15, 2006 7.030 7.122 7.020 7.107 182,624 +0.07(+1.03%)
Mar 14, 2006 6.947 7.093 6.894 7.035 114,398 +0.09(+1.33%)
Mar 13, 2006 6.884 7.030 6.816 6.942 183,243 +0.06(+0.85%)
Mar 10, 2006 6.860 6.913 6.797 6.884 190,457 +0.03(+0.50%)
Mar 09, 2006 6.841 6.884 6.773 6.850 155,622 +0.03(+0.50%)
Mar 08, 2006 6.695 6.884 6.690 6.816 122,230 +0.11(+1.59%)
Mar 07, 2006 6.739 6.768 6.647 6.710 175,204 -0.10(-1.43%)
Mar 06, 2006 6.346 6.889 6.346 6.807 102,443 +0.00(+0.00%)
Mar 03, 2006 6.913 6.913 6.792 6.807 530,354 -0.10(-1.41%)
Mar 02, 2006 6.879 6.962 6.865 6.904 298,053 +0.01(+0.21%)
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.