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 )

27.96 -3.05 (-9.84%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 2, 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, 2006 7.476 7.617 7.399 7.476 173,349 -0.05(-0.64%)
Jul 28, 2006 7.593 7.593 7.360 7.525 161,188 -0.02(-0.26%)
Jul 27, 2006 7.365 7.607 7.365 7.544 358,447 +0.23(+3.12%)
Jul 26, 2006 7.253 7.399 7.170 7.316 486,244 +0.06(+0.87%)
Jul 25, 2006 7.350 7.399 7.253 7.253 319,284 -0.10(-1.32%)
Jul 24, 2006 7.282 7.389 7.229 7.350 266,723 +0.07(+0.93%)
Jul 21, 2006 7.282 7.384 7.132 7.282 339,072 -0.01(-0.13%)
Jul 20, 2006 7.534 7.617 7.248 7.292 1,097,192 -0.19(-2.59%)
Jul 19, 2006 7.345 7.515 7.345 7.486 274,349 +0.19(+2.59%)
Jul 18, 2006 7.287 7.369 7.083 7.297 491,809 -0.00(-0.07%)
Jul 17, 2006 7.204 7.379 7.175 7.301 346,286 +0.05(+0.67%)
Jul 14, 2006 7.292 7.365 7.093 7.253 527,468 -0.06(-0.86%)
Jul 13, 2006 7.476 7.505 7.277 7.316 361,539 -0.16(-2.20%)
Jul 12, 2006 8.029 8.029 7.466 7.481 277,441 -0.53(-6.60%)
Jul 11, 2006 8.058 8.058 7.699 8.010 194,786 -0.09(-1.14%)
Jul 10, 2006 7.956 8.214 7.922 8.102 358,447 +0.13(+1.58%)
Jul 07, 2006 7.762 7.981 7.719 7.976 454,707 +0.16(+2.11%)
Jul 06, 2006 7.762 7.986 7.593 7.811 451,203 +0.24(+3.21%)
Jul 05, 2006 7.680 7.690 7.496 7.568 412,245 -0.18(-2.38%)
Jul 03, 2006 7.733 7.791 7.665 7.753 126,147 +0.14(+1.85%)
Jun 30, 2006 7.762 7.825 7.563 7.612 567,250 -0.15(-1.94%)
Jun 29, 2006 7.660 7.835 7.612 7.762 291,664 +0.20(+2.63%)
Jun 28, 2006 7.699 7.762 7.355 7.563 197,053 -0.15(-1.95%)
Jun 27, 2006 7.738 7.769 7.612 7.714 272,906 -0.05(-0.63%)
Jun 26, 2006 7.583 7.845 7.573 7.762 188,602 +0.20(+2.70%)
Jun 23, 2006 7.714 7.762 7.525 7.559 126,353 -0.19(-2.50%)
Jun 22, 2006 7.646 7.762 7.588 7.753 164,280 +0.12(+1.52%)
Jun 21, 2006 7.520 7.714 7.437 7.636 110,481 +0.05(+0.64%)
Jun 20, 2006 7.641 7.743 7.544 7.588 130,681 -0.08(-1.01%)
Jun 19, 2006 7.636 7.762 7.554 7.665 256,623 +0.03(+0.38%)
Jun 16, 2006 7.699 7.874 7.486 7.636 675,258 -0.11(-1.44%)
Jun 15, 2006 7.612 7.811 7.568 7.748 247,347 +0.14(+1.78%)
Jun 14, 2006 7.345 7.665 7.301 7.612 192,518 +0.22(+2.95%)
Jun 13, 2006 7.379 7.612 7.301 7.394 300,733 -0.03(-0.46%)
Jun 12, 2006 7.627 7.627 7.098 7.428 455,119 -0.20(-2.61%)
Jun 09, 2006 7.821 7.952 7.563 7.627 240,957 -0.14(-1.75%)
Jun 08, 2006 7.243 7.762 7.141 7.762 404,825 +0.52(+7.17%)
Jun 07, 2006 7.728 7.840 7.180 7.243 574,464 -0.58(-7.44%)
Jun 06, 2006 7.428 8.029 7.428 7.825 494,076 +0.20(+2.67%)
Jun 05, 2006 7.588 7.816 7.496 7.622 347,935 -0.06(-0.82%)
Jun 02, 2006 7.035 7.685 7.035 7.685 453,058 +0.71(+10.23%)
Jun 01, 2006 6.792 6.972 6.792 6.972 267,959 +0.17(+2.50%)
May 31, 2006 6.792 6.865 6.647 6.802 583,946 -0.12(-1.68%)
May 30, 2006 7.137 7.137 6.913 6.918 210,863 -0.24(-3.39%)
May 26, 2006 7.345 7.345 7.122 7.161 126,147 -0.16(-2.25%)
May 25, 2006 7.107 7.326 7.107 7.326 151,706 +0.22(+3.07%)
May 24, 2006 6.909 7.127 6.909 7.107 305,474 +0.18(+2.59%)
May 23, 2006 6.986 7.035 6.899 6.928 169,639 -0.03(-0.42%)
May 22, 2006 6.904 7.127 6.807 6.957 260,333 +0.00(+0.07%)
May 19, 2006 6.962 7.025 6.802 6.952 155,416 -0.07(-1.04%)
May 18, 2006 7.030 7.083 6.967 7.025 201,794 -0.03(-0.41%)
May 17, 2006 6.986 7.141 6.957 7.054 180,151 -0.03(-0.41%)
May 16, 2006 7.107 7.132 7.035 7.083 139,133 -0.01(-0.20%)
May 15, 2006 6.884 7.170 6.870 7.098 158,920 +0.16(+2.38%)
May 12, 2006 7.020 7.214 6.899 6.933 240,133 -0.33(-4.54%)
May 11, 2006 7.399 7.423 7.253 7.263 211,069 -0.16(-2.16%)
May 10, 2006 7.326 7.529 7.306 7.423 164,692 +0.11(+1.53%)
May 09, 2006 7.331 7.452 7.263 7.311 180,975 -0.07(-0.92%)
May 08, 2006 7.350 7.413 7.248 7.379 160,363 +0.00(+0.00%)
May 05, 2006 7.272 7.544 7.272 7.379 164,280 +0.14(+1.88%)
May 04, 2006 7.462 7.462 7.166 7.243 241,576 -0.22(-2.99%)
May 03, 2006 7.219 7.544 7.156 7.466 295,580 +0.25(+3.43%)
May 02, 2006 7.617 7.884 7.161 7.219 559,830 +0.09(+1.22%)
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.