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 )

28.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 29, 2012 5.485 5.694 5.477 5.550 157,782 +0.20(+3.81%)
Jun 28, 2012 5.615 5.684 5.252 5.346 56,516 -0.34(-5.94%)
Jun 27, 2012 5.679 5.788 5.600 5.684 95,274 +0.05(+0.97%)
Jun 26, 2012 5.515 5.674 5.461 5.630 40,405 +0.15(+2.72%)
Jun 25, 2012 5.461 5.625 5.371 5.480 41,876 -0.06(-1.08%)
Jun 22, 2012 5.505 5.580 5.490 5.540 238,757 +0.08(+1.55%)
Jun 21, 2012 5.560 5.560 5.411 5.456 146,206 -0.09(-1.70%)
Jun 20, 2012 5.828 5.828 5.466 5.550 61,946 -0.30(-5.18%)
Jun 19, 2012 5.600 5.888 5.535 5.853 85,600 +0.29(+5.27%)
Jun 18, 2012 5.585 5.642 5.485 5.560 79,483 -0.10(-1.76%)
Jun 15, 2012 5.366 5.664 5.262 5.659 153,393 +0.27(+4.98%)
Jun 14, 2012 5.316 5.515 5.217 5.391 86,781 +0.14(+2.65%)
Jun 13, 2012 5.456 5.523 5.192 5.252 92,690 -0.19(-3.47%)
Jun 12, 2012 5.197 5.454 5.197 5.441 78,727 +0.24(+4.68%)
Jun 11, 2012 5.505 5.505 5.162 5.197 87,290 -0.26(-4.74%)
Jun 08, 2012 5.471 5.535 5.371 5.456 123,932 -0.03(-0.63%)
Jun 07, 2012 5.669 5.669 5.480 5.490 93,012 -0.08(-1.52%)
Jun 06, 2012 5.779 5.779 5.490 5.575 111,327 -0.18(-3.19%)
Jun 05, 2012 5.774 5.838 5.630 5.759 50,749 -0.07(-1.28%)
Jun 04, 2012 5.808 5.873 5.689 5.833 65,049 +0.02(+0.43%)
Jun 01, 2012 5.903 6.057 5.674 5.808 135,496 -0.22(-3.71%)
May 31, 2012 6.022 6.211 5.987 6.032 245,035 +0.00(+0.08%)
May 30, 2012 5.908 6.077 5.853 6.027 91,108 +0.05(+0.83%)
May 29, 2012 6.012 6.032 5.843 5.977 61,543 +0.02(+0.42%)
May 25, 2012 5.972 6.012 5.903 5.952 65,587 -0.00(-0.08%)
May 24, 2012 5.873 6.022 5.858 5.957 41,378 +0.10(+1.69%)
May 23, 2012 5.844 5.948 5.809 5.858 56,759 -0.06(-1.09%)
May 22, 2012 6.081 6.101 5.836 5.923 95,639 -0.18(-3.00%)
May 21, 2012 5.943 6.151 5.943 6.106 79,084 +0.16(+2.66%)
May 18, 2012 6.066 6.126 5.878 5.948 90,799 -0.12(-2.04%)
May 17, 2012 6.052 6.170 5.967 6.071 83,755 +0.01(+0.16%)
May 16, 2012 5.903 6.264 5.903 6.061 67,372 +0.20(+3.47%)
May 15, 2012 5.908 5.962 5.824 5.858 54,513 -0.06(-1.09%)
May 14, 2012 5.735 5.933 5.735 5.923 80,108 +0.09(+1.61%)
May 11, 2012 5.814 5.873 5.794 5.829 67,187 -0.03(-0.59%)
May 10, 2012 5.898 5.933 5.824 5.863 22,905 -0.00(-0.08%)
May 09, 2012 5.888 5.982 5.853 5.868 37,894 -0.09(-1.50%)
May 08, 2012 5.938 6.047 5.878 5.957 62,936 -0.02(-0.33%)
May 07, 2012 5.948 6.042 5.844 5.977 58,223 +0.03(+0.58%)
May 04, 2012 5.928 6.096 5.764 5.943 96,572 -0.02(-0.41%)
May 03, 2012 6.037 6.116 5.848 5.967 97,048 -0.05(-0.90%)
May 02, 2012 5.868 6.037 5.834 6.022 50,588 +0.14(+2.44%)
May 01, 2012 5.928 6.180 5.794 5.878 103,115 -0.06(-1.08%)
Apr 30, 2012 6.373 6.373 5.938 5.943 97,666 -0.45(-7.05%)
Apr 27, 2012 6.180 6.423 6.126 6.393 79,391 +0.26(+4.20%)
Apr 26, 2012 6.146 6.146 6.012 6.136 25,885 -0.00(-0.08%)
Apr 25, 2012 6.126 6.180 6.032 6.141 39,104 +0.11(+1.89%)
Apr 24, 2012 5.943 6.101 5.943 6.027 58,493 +0.11(+1.84%)
Apr 23, 2012 5.943 6.017 5.893 5.918 74,377 -0.09(-1.57%)
Apr 20, 2012 6.042 6.314 5.962 6.012 74,377 +0.07(+1.17%)
Apr 19, 2012 5.943 6.165 5.928 5.943 72,536 -0.01(-0.17%)
Apr 18, 2012 6.264 6.264 5.943 5.952 63,786 -0.38(-5.95%)
Apr 17, 2012 6.146 6.398 6.136 6.329 46,468 +0.22(+3.57%)
Apr 16, 2012 5.987 6.190 5.943 6.111 42,743 +0.17(+2.92%)
Apr 13, 2012 5.948 5.962 5.938 5.938 79,630 -0.02(-0.42%)
Apr 12, 2012 5.824 5.992 5.784 5.962 61,248 +0.11(+1.86%)
Apr 11, 2012 5.893 5.908 5.749 5.853 72,877 +0.04(+0.77%)
Apr 10, 2012 5.967 5.997 5.695 5.809 115,297 -0.17(-2.90%)
Apr 09, 2012 5.769 6.037 5.749 5.982 211,476 +0.10(+1.68%)
Apr 05, 2012 5.665 5.928 5.665 5.883 49,938 +0.20(+3.57%)
Apr 04, 2012 5.730 5.923 5.566 5.680 88,129 -0.14(-2.47%)
Apr 03, 2012 5.908 6.047 5.749 5.824 89,012 -0.12(-2.00%)
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.