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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2012 6.506 6.546 6.467 6.516 65,514 +0.06(+0.93%)
Aug 30, 2012 6.427 6.516 6.352 6.457 51,666 +0.00(+0.08%)
Aug 29, 2012 6.462 6.519 6.362 6.452 122,874 +0.12(+1.89%)
Aug 27, 2012 6.377 6.377 6.218 6.332 57,439 +0.00(+0.08%)
Aug 24, 2012 6.153 6.407 6.153 6.327 59,143 +0.15(+2.42%)
Aug 23, 2012 6.108 6.312 6.023 6.178 80,411 +0.06(+0.98%)
Aug 22, 2012 6.053 6.292 6.053 6.118 159,879 +0.08(+1.40%)
Aug 21, 2012 6.168 6.282 6.028 6.033 123,774 -0.10(-1.70%)
Aug 20, 2012 6.207 6.207 6.004 6.138 70,451 -0.07(-1.20%)
Aug 17, 2012 5.994 6.212 5.954 6.212 90,837 +0.19(+3.22%)
Aug 16, 2012 5.884 6.024 5.865 6.019 54,722 +0.14(+2.36%)
Aug 15, 2012 5.716 5.909 5.716 5.880 74,781 +0.12(+2.16%)
Aug 14, 2012 5.909 5.914 5.716 5.755 79,830 -0.10(-1.70%)
Aug 13, 2012 5.880 5.984 5.706 5.855 50,567 -0.01(-0.17%)
Aug 10, 2012 5.875 5.924 5.830 5.865 71,207 -0.01(-0.17%)
Aug 09, 2012 5.934 6.024 5.835 5.875 70,276 -0.06(-1.00%)
Aug 08, 2012 5.909 6.033 5.790 5.934 160,668 +0.00(+0.00%)
Aug 07, 2012 5.780 6.004 5.780 5.934 50,980 +0.19(+3.28%)
Aug 06, 2012 5.959 5.969 5.731 5.745 59,907 -0.22(-3.74%)
Aug 03, 2012 5.750 6.001 5.696 5.969 148,950 +0.36(+6.47%)
Aug 02, 2012 5.611 5.721 5.537 5.606 94,955 +0.26(+4.83%)
Aug 01, 2012 5.656 5.752 5.348 5.348 121,684 -0.25(-4.52%)
Jul 31, 2012 5.785 5.830 5.557 5.601 58,560 -0.18(-3.18%)
Jul 30, 2012 5.775 5.875 5.745 5.785 21,730 +0.00(+0.09%)
Jul 27, 2012 5.532 5.840 5.522 5.780 71,348 +0.30(+5.53%)
Jul 26, 2012 5.626 5.646 5.457 5.477 27,562 -0.05(-0.90%)
Jul 25, 2012 5.492 5.577 5.388 5.527 44,973 +0.09(+1.64%)
Jul 24, 2012 5.745 5.745 5.388 5.438 45,893 -0.25(-4.45%)
Jul 23, 2012 5.736 5.780 5.681 5.691 39,627 -0.16(-2.80%)
Jul 20, 2012 5.830 5.899 5.731 5.855 77,633 -0.00(-0.08%)
Jul 19, 2012 5.919 5.949 5.845 5.860 41,592 -0.05(-0.92%)
Jul 18, 2012 5.919 5.944 5.855 5.914 60,846 +0.00(+0.08%)
Jul 17, 2012 5.914 5.959 5.850 5.909 38,014 +0.03(+0.59%)
Jul 16, 2012 5.959 5.959 5.850 5.875 47,577 -0.10(-1.74%)
Jul 13, 2012 5.989 6.026 5.865 5.979 66,192 +0.04(+0.67%)
Jul 12, 2012 5.875 6.009 5.842 5.939 113,733 +0.04(+0.67%)
Jul 11, 2012 5.959 6.019 5.855 5.899 73,339 -0.07(-1.25%)
Jul 10, 2012 6.108 6.153 5.875 5.974 69,157 -0.10(-1.64%)
Jul 09, 2012 5.939 6.197 5.932 6.073 181,684 +0.12(+2.09%)
Jul 06, 2012 5.909 5.984 5.835 5.949 47,301 -0.00(-0.08%)
Jul 05, 2012 5.959 5.969 5.870 5.954 74,497 -0.00(-0.08%)
Jul 03, 2012 5.795 5.974 5.775 5.959 69,702 +0.09(+1.61%)
Jul 02, 2012 5.606 5.875 5.547 5.865 70,625 +0.32(+5.73%)
Jun 29, 2012 5.482 5.691 5.473 5.547 157,873 +0.20(+3.81%)
Jun 28, 2012 5.611 5.681 5.249 5.343 56,548 -0.34(-5.94%)
Jun 27, 2012 5.676 5.785 5.596 5.681 95,330 +0.05(+0.97%)
Jun 26, 2012 5.512 5.671 5.457 5.626 40,428 +0.15(+2.72%)
Jun 25, 2012 5.457 5.621 5.368 5.477 41,900 -0.06(-1.08%)
Jun 22, 2012 5.502 5.577 5.487 5.537 238,896 +0.08(+1.55%)
Jun 21, 2012 5.557 5.557 5.408 5.452 146,290 -0.09(-1.70%)
Jun 20, 2012 5.825 5.825 5.462 5.547 61,981 -0.30(-5.18%)
Jun 19, 2012 5.596 5.884 5.532 5.850 85,649 +0.29(+5.27%)
Jun 18, 2012 5.582 5.639 5.482 5.557 79,529 -0.10(-1.76%)
Jun 15, 2012 5.363 5.661 5.259 5.656 153,481 +0.27(+4.98%)
Jun 14, 2012 5.313 5.512 5.214 5.388 86,831 +0.14(+2.65%)
Jun 13, 2012 5.452 5.519 5.189 5.249 92,744 -0.19(-3.47%)
Jun 12, 2012 5.194 5.451 5.194 5.438 78,772 +0.24(+4.68%)
Jun 11, 2012 5.502 5.502 5.159 5.194 87,341 -0.26(-4.74%)
Jun 08, 2012 5.467 5.532 5.368 5.452 124,004 -0.03(-0.63%)
Jun 07, 2012 5.666 5.666 5.477 5.487 93,066 -0.08(-1.52%)
Jun 06, 2012 5.775 5.775 5.487 5.572 111,391 -0.18(-3.19%)
Jun 05, 2012 5.770 5.835 5.626 5.755 50,779 -0.07(-1.28%)
Jun 04, 2012 5.805 5.870 5.686 5.830 65,087 +0.02(+0.43%)
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.