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 +0.19 (+0.67%)
Official Closing 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 (%)
Jul 30, 2004 8.888 9.101 8.849 9.019 128,208 +0.09(+1.03%)
Jul 29, 2004 8.136 8.990 8.136 8.927 514,276 +0.79(+9.72%)
Jul 28, 2004 8.150 8.262 7.981 8.136 105,534 -0.04(-0.53%)
Jul 27, 2004 7.762 8.209 7.762 8.180 146,965 +0.39(+5.05%)
Jul 26, 2004 7.859 7.884 7.762 7.787 91,312 -0.08(-0.99%)
Jul 23, 2004 7.884 8.005 7.811 7.864 90,694 +0.00(+0.06%)
Jul 22, 2004 8.029 8.029 7.762 7.859 270,021 -0.19(-2.41%)
Jul 21, 2004 8.199 8.223 8.049 8.053 206,741 -0.09(-1.07%)
Jul 20, 2004 8.092 8.170 8.053 8.141 78,738 +0.04(+0.48%)
Jul 19, 2004 7.932 8.141 7.903 8.102 149,233 +0.19(+2.45%)
Jul 16, 2004 8.248 8.248 7.830 7.908 182,831 -0.32(-3.83%)
Jul 15, 2004 8.175 8.248 8.131 8.223 147,790 +0.05(+0.59%)
Jul 14, 2004 8.296 8.296 8.155 8.175 99,969 -0.12(-1.46%)
Jul 13, 2004 8.175 8.369 8.175 8.296 211,069 +0.15(+1.79%)
Jul 12, 2004 8.248 8.296 8.078 8.150 185,716 -0.08(-0.94%)
Jul 09, 2004 8.248 8.296 8.180 8.228 114,192 +0.01(+0.12%)
Jul 08, 2004 8.223 8.432 8.209 8.218 406,474 +0.08(+0.95%)
Jul 07, 2004 8.102 8.315 8.092 8.141 132,124 +0.11(+1.33%)
Jul 06, 2004 8.257 8.257 8.024 8.034 214,367 -0.22(-2.70%)
Jul 02, 2004 8.296 8.296 8.180 8.257 83,067 -0.02(-0.23%)
Jul 01, 2004 8.485 8.485 8.228 8.277 177,884 -0.20(-2.40%)
Jun 30, 2004 8.781 8.854 8.442 8.480 285,892 -0.28(-3.16%)
Jun 29, 2004 8.713 8.776 8.587 8.757 206,329 +0.04(+0.50%)
Jun 28, 2004 8.660 8.893 8.631 8.713 162,424 +0.10(+1.18%)
Jun 25, 2004 8.660 8.694 8.509 8.611 166,959 -0.05(-0.56%)
Jun 24, 2004 8.611 8.771 8.558 8.660 61,630 +0.05(+0.56%)
Jun 23, 2004 8.412 8.611 8.281 8.611 112,955 +0.26(+3.14%)
Jun 22, 2004 8.563 8.563 8.218 8.349 179,945 -0.17(-2.05%)
Jun 21, 2004 8.684 8.704 8.519 8.524 117,696 -0.19(-2.17%)
Jun 18, 2004 8.626 8.718 8.461 8.713 297,023 +0.09(+1.01%)
Jun 17, 2004 8.296 8.636 8.150 8.626 297,641 +0.38(+4.59%)
Jun 16, 2004 8.189 8.349 7.966 8.248 138,308 +0.06(+0.71%)
Jun 15, 2004 8.078 8.369 8.053 8.189 187,159 +0.11(+1.38%)
Jun 14, 2004 8.325 8.330 8.015 8.078 219,727 -0.30(-3.53%)
Jun 10, 2004 7.956 8.417 7.956 8.374 236,423 +0.43(+5.44%)
Jun 09, 2004 8.223 8.243 7.918 7.942 236,835 -0.36(-4.38%)
Jun 08, 2004 8.248 8.306 8.165 8.306 165,929 +0.09(+1.12%)
Jun 07, 2004 8.102 8.306 8.102 8.214 240,133 +0.08(+1.01%)
Jun 04, 2004 8.345 8.345 8.078 8.131 243,637 -0.21(-2.56%)
Jun 03, 2004 8.480 8.480 8.175 8.345 423,995 -0.14(-1.60%)
Jun 02, 2004 8.660 8.660 8.248 8.480 992,688 -0.11(-1.24%)
Jun 01, 2004 8.543 8.835 8.543 8.587 244,461 +0.07(+0.85%)
May 28, 2004 8.873 8.941 8.514 8.514 153,767 -0.36(-4.05%)
May 27, 2004 8.771 9.009 8.723 8.873 76,265 +0.14(+1.61%)
May 26, 2004 8.636 8.762 8.563 8.733 94,404 +0.10(+1.18%)
May 25, 2004 8.689 8.733 8.490 8.631 272,494 -0.06(-0.67%)
May 24, 2004 8.529 8.966 8.529 8.689 123,467 +0.16(+1.88%)
May 21, 2004 8.514 8.626 8.369 8.529 136,865 +0.01(+0.17%)
May 20, 2004 8.320 8.524 8.272 8.514 152,118 +0.19(+2.27%)
May 19, 2004 8.490 8.548 8.320 8.325 139,545 -0.09(-1.04%)
May 18, 2004 8.296 8.563 8.286 8.412 109,039 +0.12(+1.40%)
May 17, 2004 8.534 8.534 8.272 8.296 233,125 -0.24(-2.79%)
May 14, 2004 8.490 8.645 8.427 8.534 164,280 +0.09(+1.03%)
May 13, 2004 8.563 8.563 8.301 8.446 205,710 -0.12(-1.36%)
May 12, 2004 8.417 8.568 8.272 8.563 244,049 +0.07(+0.80%)
May 11, 2004 8.345 8.524 8.345 8.495 199,733 +0.19(+2.34%)
May 10, 2004 8.257 8.451 8.126 8.301 287,747 -0.03(-0.35%)
May 07, 2004 8.345 8.733 8.252 8.330 330,415 -0.01(-0.17%)
May 06, 2004 8.660 8.684 8.281 8.345 321,551 -0.35(-4.02%)
May 05, 2004 8.626 8.781 8.626 8.694 167,577 +0.10(+1.13%)
May 04, 2004 8.733 8.781 8.534 8.597 216,223 -0.08(-0.89%)
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.