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 )

28.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2008 5.477 5.739 5.472 5.540 276,788 -0.01(-0.17%)
Jul 30, 2008 5.526 5.637 5.327 5.550 306,278 +0.04(+0.70%)
Jul 29, 2008 5.511 5.618 5.390 5.511 246,331 +0.14(+2.53%)
Jul 28, 2008 5.686 5.686 5.308 5.375 242,590 -0.32(-5.54%)
Jul 25, 2008 5.482 5.734 5.434 5.691 411,870 +0.24(+4.36%)
Jul 24, 2008 5.405 5.574 5.337 5.453 691,480 +0.08(+1.44%)
Jul 23, 2008 5.244 5.540 5.235 5.375 585,581 +0.14(+2.59%)
Jul 22, 2008 5.249 5.351 5.118 5.240 653,154 +0.02(+0.47%)
Jul 21, 2008 5.812 5.958 5.196 5.215 1,039,564 -0.64(-10.94%)
Jul 18, 2008 5.759 6.011 5.118 5.856 1,190,259 +0.51(+9.53%)
Jul 17, 2008 5.361 5.400 5.288 5.346 1,153,806 +0.01(+0.18%)
Jul 16, 2008 5.075 5.395 5.036 5.337 728,001 +0.28(+5.57%)
Jul 15, 2008 5.070 5.210 4.915 5.055 796,488 -0.02(-0.48%)
Jul 14, 2008 5.094 5.162 4.997 5.079 554,394 -0.02(-0.38%)
Jul 11, 2008 5.026 5.109 4.905 5.099 576,942 +0.01(+0.19%)
Jul 10, 2008 4.890 5.157 4.818 5.089 765,771 +0.18(+3.76%)
Jul 09, 2008 5.031 5.036 4.818 4.905 606,018 -0.12(-2.32%)
Jul 08, 2008 4.890 5.113 4.720 5.021 1,085,513 -0.16(-3.18%)
Jul 07, 2008 5.050 5.269 5.002 5.186 585,791 +0.17(+3.38%)
Jul 04, 2008 4.851 5.046 4.779 5.016 364,464 +0.00(+0.00%)
Jul 03, 2008 4.851 5.046 4.779 5.016 364,464 +0.16(+3.40%)
Jul 02, 2008 4.973 5.007 4.847 4.851 504,321 -0.15(-2.91%)
Jul 01, 2008 4.808 5.050 4.798 4.997 564,595 +0.13(+2.59%)
Jun 30, 2008 4.905 4.958 4.827 4.871 807,507 -0.03(-0.59%)
Jun 27, 2008 4.866 5.016 4.851 4.900 1,148,667 +0.03(+0.70%)
Jun 26, 2008 4.803 4.895 4.750 4.866 735,104 +0.01(+0.30%)
Jun 25, 2008 4.730 4.968 4.730 4.851 761,614 +0.12(+2.56%)
Jun 24, 2008 4.730 4.827 4.682 4.730 471,902 -0.04(-0.91%)
Jun 23, 2008 4.788 4.827 4.657 4.774 593,955 +0.03(+0.72%)
Jun 20, 2008 4.560 4.813 4.560 4.740 553,535 +0.14(+2.95%)
Jun 19, 2008 4.560 4.609 4.517 4.604 299,859 +0.05(+1.07%)
Jun 18, 2008 4.560 4.585 4.492 4.556 478,316 -0.04(-0.95%)
Jun 17, 2008 4.425 4.623 4.386 4.599 197,977 +0.18(+4.06%)
Jun 16, 2008 4.332 4.478 4.303 4.420 313,154 +0.03(+0.77%)
Jun 13, 2008 4.478 4.478 4.332 4.386 325,565 -0.03(-0.66%)
Jun 12, 2008 4.371 4.497 4.366 4.415 329,491 +0.07(+1.56%)
Jun 11, 2008 4.439 4.449 4.328 4.347 327,368 -0.10(-2.18%)
Jun 10, 2008 4.434 4.488 4.425 4.444 299,482 -0.01(-0.22%)
Jun 09, 2008 4.517 4.594 4.439 4.454 317,221 -0.01(-0.22%)
Jun 06, 2008 4.589 4.589 4.432 4.463 252,717 -0.16(-3.56%)
Jun 05, 2008 4.716 4.716 4.589 4.628 486,128 -0.17(-3.64%)
Jun 04, 2008 4.910 4.973 4.730 4.803 700,265 -0.12(-2.37%)
Jun 03, 2008 4.851 4.929 4.764 4.919 369,114 +0.08(+1.60%)
Jun 02, 2008 5.070 5.070 4.725 4.842 400,249 -0.26(-5.13%)
May 30, 2008 5.157 5.167 4.987 5.104 258,649 -0.06(-1.13%)
May 29, 2008 5.026 5.186 4.987 5.162 377,910 +0.14(+2.80%)
May 28, 2008 4.987 5.050 4.963 5.021 377,720 +0.04(+0.88%)
May 27, 2008 4.851 4.997 4.822 4.978 290,485 +0.09(+1.89%)
May 26, 2008 4.808 4.929 4.730 4.885 0 +0.00(+0.00%)
May 23, 2008 4.808 4.929 4.730 4.885 208,744 +0.05(+1.00%)
May 22, 2008 4.774 4.851 4.774 4.837 225,686 +0.07(+1.42%)
May 21, 2008 4.556 4.885 4.556 4.769 343,161 +0.24(+5.25%)
May 20, 2008 4.594 4.609 4.429 4.531 239,704 -0.09(-1.99%)
May 19, 2008 4.774 4.851 4.599 4.623 270,014 -0.14(-2.95%)
May 16, 2008 4.784 4.827 4.643 4.764 388,350 -0.02(-0.51%)
May 15, 2008 4.623 4.851 4.517 4.788 237,226 +0.15(+3.13%)
May 14, 2008 4.701 4.827 4.638 4.643 211,950 -0.06(-1.34%)
May 13, 2008 4.672 4.779 4.560 4.706 251,465 +0.04(+0.94%)
May 12, 2008 4.274 4.716 4.240 4.662 341,914 +0.39(+9.20%)
May 09, 2008 4.279 4.381 4.250 4.269 86,571 -0.04(-1.01%)
May 08, 2008 4.454 4.473 4.303 4.313 194,596 -0.16(-3.58%)
May 07, 2008 4.769 4.769 4.425 4.473 267,403 -0.30(-6.21%)
May 06, 2008 4.614 4.949 4.614 4.769 397,333 +0.12(+2.61%)
May 05, 2008 4.619 4.745 4.589 4.648 246,090 +0.02(+0.52%)
May 02, 2008 4.638 4.735 4.478 4.623 444,483 +0.02(+0.53%)
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.