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 )

28.77 +0.19 (+0.66%)
Streaming Delayed Price Updated: 12:17 PM EDT, May 9, 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, 2003 7.656 8.150 7.651 8.029 227,147 +0.49(+6.57%)
Jul 30, 2003 7.617 7.617 7.326 7.534 245,904 -0.03(-0.45%)
Jul 29, 2003 7.665 7.690 7.447 7.568 111,306 -0.07(-0.95%)
Jul 28, 2003 7.520 7.665 7.496 7.641 119,551 +0.15(+1.94%)
Jul 25, 2003 7.447 7.520 7.374 7.496 68,638 +0.07(+0.91%)
Jul 24, 2003 7.641 7.782 7.204 7.428 355,356 -0.21(-2.79%)
Jul 23, 2003 7.520 7.646 7.437 7.641 75,234 +0.12(+1.61%)
Jul 22, 2003 7.452 7.520 7.374 7.520 90,694 +0.02(+0.26%)
Jul 21, 2003 7.515 7.665 7.350 7.500 83,892 -0.01(-0.19%)
Jul 18, 2003 7.423 7.515 7.399 7.515 104,298 +0.07(+0.91%)
Jul 17, 2003 7.602 7.714 7.399 7.447 89,869 -0.12(-1.60%)
Jul 16, 2003 7.690 7.811 7.549 7.568 87,602 -0.16(-2.07%)
Jul 15, 2003 7.762 7.859 7.714 7.728 94,404 +0.04(+0.50%)
Jul 14, 2003 7.884 8.005 7.690 7.690 248,584 -0.16(-2.04%)
Jul 11, 2003 7.966 7.966 7.811 7.850 237,041 -0.12(-1.46%)
Jul 10, 2003 8.175 8.175 7.738 7.966 547,668 -0.40(-4.81%)
Jul 09, 2003 8.539 8.539 8.175 8.369 182,418 -0.20(-2.38%)
Jul 08, 2003 8.490 8.587 8.466 8.573 245,904 +0.08(+0.97%)
Jul 07, 2003 8.272 8.490 8.272 8.490 306,917 +0.24(+2.94%)
Jul 03, 2003 8.248 8.291 8.228 8.248 63,279 +0.00(+0.00%)
Jul 02, 2003 8.160 8.277 8.160 8.248 425,643 +0.08(+1.01%)
Jul 01, 2003 8.417 8.417 8.087 8.165 153,767 -0.33(-3.83%)
Jun 30, 2003 8.267 8.490 8.155 8.490 366,280 +0.22(+2.70%)
Jun 27, 2003 8.150 8.272 8.005 8.267 161,394 +0.12(+1.43%)
Jun 26, 2003 7.617 8.150 7.617 8.150 139,339 +0.52(+6.80%)
Jun 25, 2003 7.544 7.835 7.544 7.631 122,230 +0.11(+1.48%)
Jun 24, 2003 7.520 7.641 7.403 7.520 61,836 +0.01(+0.13%)
Jun 23, 2003 7.811 7.811 7.277 7.510 198,702 -0.34(-4.33%)
Jun 20, 2003 7.864 7.908 7.738 7.850 82,243 +0.03(+0.37%)
Jun 19, 2003 7.656 8.078 7.656 7.821 118,108 +0.20(+2.61%)
Jun 18, 2003 7.971 7.971 7.617 7.622 165,516 -0.34(-4.32%)
Jun 17, 2003 7.947 8.058 7.845 7.966 102,649 +0.02(+0.24%)
Jun 16, 2003 7.641 8.029 7.641 7.947 193,755 +0.35(+4.66%)
Jun 13, 2003 7.714 7.762 7.481 7.593 123,467 -0.12(-1.57%)
Jun 12, 2003 7.981 8.015 7.665 7.714 260,539 -0.29(-3.58%)
Jun 11, 2003 7.835 8.102 7.821 8.000 131,712 +0.14(+1.79%)
Jun 10, 2003 7.496 7.903 7.496 7.859 261,570 +0.36(+4.85%)
Jun 09, 2003 8.194 8.301 7.423 7.496 492,633 -0.70(-8.53%)
Jun 06, 2003 8.126 8.248 8.126 8.194 234,774 +0.07(+0.84%)
Jun 05, 2003 7.583 8.126 7.583 8.126 353,500 +0.54(+7.17%)
Jun 04, 2003 7.471 7.593 7.399 7.583 79,563 +0.11(+1.49%)
Jun 03, 2003 7.714 7.714 7.374 7.471 221,169 -0.24(-3.14%)
Jun 02, 2003 7.496 7.850 7.496 7.714 289,808 +0.22(+2.91%)
May 30, 2003 7.384 7.627 7.384 7.496 164,486 +0.26(+3.55%)
May 29, 2003 6.865 7.272 6.865 7.238 232,712 +0.33(+4.70%)
May 28, 2003 6.719 6.918 6.647 6.913 134,186 +0.29(+4.40%)
May 27, 2003 6.598 6.651 6.559 6.622 53,798 +0.02(+0.37%)
May 23, 2003 6.452 6.622 6.418 6.598 50,294 +0.15(+2.26%)
May 22, 2003 6.409 6.452 6.355 6.452 47,614 +0.05(+0.76%)
May 21, 2003 6.399 6.404 6.292 6.404 70,494 +0.00(+0.08%)
May 20, 2003 6.360 6.414 6.341 6.399 53,798 +0.04(+0.69%)
May 19, 2003 6.549 6.598 6.307 6.355 118,108 -0.19(-2.96%)
May 16, 2003 6.841 6.865 6.549 6.549 183,861 -0.34(-4.93%)
May 15, 2003 6.865 6.904 6.792 6.889 73,379 +0.15(+2.16%)
May 14, 2003 7.006 7.010 6.739 6.744 157,890 -0.21(-3.07%)
May 13, 2003 6.938 6.962 6.792 6.957 81,624 -0.01(-0.21%)
May 12, 2003 6.768 7.010 6.768 6.972 202,825 +0.16(+2.28%)
May 09, 2003 6.647 6.816 6.647 6.816 35,040 +0.17(+2.55%)
May 08, 2003 6.700 6.753 6.574 6.647 230,445 -0.05(-0.72%)
May 07, 2003 6.647 6.744 6.549 6.695 93,373 +0.00(+0.07%)
May 06, 2003 6.501 6.841 6.501 6.690 73,173 +0.14(+2.15%)
May 05, 2003 6.744 6.744 6.428 6.549 143,873 -0.17(-2.53%)
May 02, 2003 6.346 6.719 6.346 6.719 79,563 +0.37(+5.89%)
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.