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 )

27.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 2009 5.223 5.300 5.089 5.151 135,129 -0.10(-1.92%)
Jul 30, 2009 5.276 5.319 5.223 5.252 165,184 +0.01(+0.18%)
Jul 29, 2009 5.247 5.276 5.175 5.242 309,726 -0.03(-0.64%)
Jul 28, 2009 5.213 5.329 5.175 5.276 134,182 +0.02(+0.37%)
Jul 27, 2009 5.218 5.295 5.103 5.257 157,601 -0.01(-0.18%)
Jul 24, 2009 5.223 5.305 5.083 5.266 55,291 +0.00(+0.00%)
Jul 23, 2009 5.007 5.362 4.945 5.266 235,070 +0.23(+4.57%)
Jul 22, 2009 4.820 5.223 4.729 5.036 153,216 +0.19(+3.96%)
Jul 21, 2009 4.729 4.863 4.600 4.844 179,739 +0.09(+1.92%)
Jul 20, 2009 4.743 4.758 4.691 4.753 104,427 +0.01(+0.30%)
Jul 17, 2009 4.791 4.811 4.672 4.739 144,759 -0.06(-1.30%)
Jul 16, 2009 4.873 4.907 4.696 4.801 116,287 -0.08(-1.57%)
Jul 15, 2009 4.748 4.935 4.676 4.878 227,887 +0.17(+3.56%)
Jul 14, 2009 4.619 4.723 4.576 4.710 61,364 +0.03(+0.61%)
Jul 13, 2009 4.456 4.696 4.437 4.681 205,911 +0.15(+3.28%)
Jul 10, 2009 4.317 4.556 4.317 4.532 136,888 +0.21(+4.88%)
Jul 09, 2009 4.465 4.465 4.297 4.321 145,516 -0.12(-2.59%)
Jul 08, 2009 4.456 4.475 4.413 4.437 138,969 +0.00(+0.11%)
Jul 07, 2009 4.456 4.518 4.393 4.432 90,633 -0.01(-0.22%)
Jul 06, 2009 4.456 4.537 4.403 4.441 181,886 -0.02(-0.43%)
Jul 02, 2009 4.437 4.566 4.403 4.460 231,004 +0.01(+0.32%)
Jul 01, 2009 4.422 4.796 4.393 4.446 285,518 +0.06(+1.31%)
Jun 30, 2009 4.508 4.547 4.389 4.389 265,068 -0.11(-2.45%)
Jun 29, 2009 4.532 4.595 4.389 4.499 267,318 -0.06(-1.26%)
Jun 26, 2009 4.556 4.556 4.437 4.556 544,722 +0.04(+0.85%)
Jun 25, 2009 4.429 4.518 4.393 4.518 290,459 +0.15(+3.52%)
Jun 24, 2009 4.379 4.413 4.288 4.365 330,555 +0.02(+0.55%)
Jun 23, 2009 4.326 4.398 4.249 4.341 143,337 +0.05(+1.12%)
Jun 22, 2009 4.508 4.532 4.293 4.293 169,402 -0.25(-5.59%)
Jun 19, 2009 4.686 4.686 4.437 4.547 183,046 -0.09(-1.86%)
Jun 18, 2009 4.580 4.648 4.484 4.633 99,857 -0.01(-0.21%)
Jun 17, 2009 4.393 4.672 4.317 4.643 192,353 +0.24(+5.45%)
Jun 16, 2009 4.705 4.729 4.336 4.403 306,511 -0.26(-5.56%)
Jun 15, 2009 4.715 4.854 4.561 4.662 221,862 -0.11(-2.31%)
Jun 12, 2009 4.863 4.863 4.595 4.772 156,727 -0.11(-2.16%)
Jun 11, 2009 5.007 5.156 4.868 4.878 169,620 -0.11(-2.21%)
Jun 10, 2009 5.012 5.089 4.815 4.988 135,368 -0.01(-0.19%)
Jun 09, 2009 5.113 5.170 4.993 4.998 163,601 -0.09(-1.70%)
Jun 08, 2009 5.046 5.132 4.950 5.084 81,512 -0.03(-0.56%)
Jun 05, 2009 5.118 5.137 4.974 5.113 124,841 +0.02(+0.38%)
Jun 04, 2009 5.300 5.300 5.070 5.094 153,860 -0.17(-3.28%)
Jun 03, 2009 5.170 5.309 5.108 5.266 162,965 +0.05(+0.92%)
Jun 02, 2009 5.170 5.324 5.060 5.218 352,174 -0.01(-0.28%)
Jun 01, 2009 5.094 5.242 5.017 5.233 166,355 +0.19(+3.71%)
May 29, 2009 4.854 5.137 4.715 5.046 903,454 +0.19(+3.85%)
May 28, 2009 4.849 4.907 4.571 4.859 247,073 +0.04(+0.80%)
May 27, 2009 4.955 5.012 4.777 4.820 165,920 -0.18(-3.64%)
May 26, 2009 4.437 5.017 4.413 5.002 323,116 +0.56(+12.64%)
May 22, 2009 4.561 4.590 4.413 4.441 166,791 -0.09(-2.01%)
May 21, 2009 4.460 4.552 4.413 4.532 182,232 +0.04(+0.85%)
May 20, 2009 4.513 4.571 4.365 4.494 349,214 +0.00(+0.00%)
May 19, 2009 4.638 4.645 4.494 4.494 252,358 -0.20(-4.29%)
May 18, 2009 4.652 4.719 4.609 4.696 163,793 +0.08(+1.66%)
May 15, 2009 4.499 4.705 4.441 4.619 149,721 +0.12(+2.67%)
May 14, 2009 4.648 4.719 4.494 4.499 211,034 -0.15(-3.20%)
May 13, 2009 4.897 4.911 4.585 4.648 244,621 -0.32(-6.38%)
May 12, 2009 5.017 5.098 4.883 4.964 272,677 -0.09(-1.71%)
May 11, 2009 4.940 5.060 4.787 5.050 367,910 -0.01(-0.28%)
May 08, 2009 4.801 5.065 4.475 5.065 424,498 +0.29(+5.97%)
May 07, 2009 5.285 5.410 4.743 4.779 556,833 -0.62(-11.42%)
May 06, 2009 5.410 5.439 5.194 5.396 300,817 +0.00(+0.09%)
May 05, 2009 5.237 5.429 5.218 5.391 338,977 +0.15(+2.93%)
May 04, 2009 5.170 5.247 5.089 5.237 170,073 +0.12(+2.34%)
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.