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 )

28.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2011 5.744 5.852 5.523 5.807 101,747 +0.08(+1.37%)
Aug 30, 2011 5.646 5.817 5.582 5.729 54,242 +0.03(+0.60%)
Aug 29, 2011 5.489 5.734 5.489 5.695 98,961 +0.27(+5.06%)
Aug 26, 2011 5.322 5.513 5.288 5.420 118,228 +0.05(+1.00%)
Aug 25, 2011 5.734 5.734 5.347 5.366 110,723 -0.31(-5.52%)
Aug 24, 2011 5.641 5.871 5.602 5.680 132,034 +0.02(+0.43%)
Aug 23, 2011 5.293 5.685 5.263 5.655 125,498 +0.42(+8.05%)
Aug 22, 2011 5.322 5.327 5.062 5.234 122,478 +0.09(+1.71%)
Aug 19, 2011 4.764 5.410 4.695 5.146 175,337 +0.29(+6.06%)
Aug 18, 2011 4.906 4.940 4.715 4.852 204,700 -0.20(-3.98%)
Aug 17, 2011 5.195 5.239 4.955 5.053 94,768 -0.12(-2.37%)
Aug 16, 2011 5.190 5.273 5.043 5.175 103,177 -0.09(-1.68%)
Aug 15, 2011 5.195 5.396 5.102 5.263 140,238 +0.11(+2.19%)
Aug 12, 2011 5.327 5.327 5.038 5.151 85,210 -0.14(-2.69%)
Aug 11, 2011 5.043 5.455 4.896 5.293 200,200 +0.30(+5.99%)
Aug 10, 2011 5.665 5.665 4.984 4.994 140,208 -0.77(-13.35%)
Aug 09, 2011 5.641 5.876 5.009 5.763 223,552 +0.49(+9.19%)
Aug 08, 2011 5.641 5.822 5.273 5.278 208,309 -0.51(-8.81%)
Aug 05, 2011 5.714 5.999 5.464 5.788 179,657 +0.16(+2.79%)
Aug 04, 2011 5.205 5.856 5.205 5.631 255,037 +0.35(+6.59%)
Aug 03, 2011 5.038 5.327 4.930 5.283 123,933 +0.27(+5.38%)
Aug 02, 2011 5.347 5.499 5.004 5.013 140,098 -0.38(-7.08%)
Aug 01, 2011 5.504 5.528 5.317 5.396 100,426 -0.04(-0.72%)
Jul 29, 2011 5.332 5.455 5.244 5.435 80,815 +0.04(+0.73%)
Jul 28, 2011 5.504 5.597 5.361 5.396 60,710 -0.12(-2.13%)
Jul 27, 2011 5.592 5.646 5.479 5.513 172,548 -0.10(-1.83%)
Jul 26, 2011 5.788 5.837 5.553 5.616 52,389 -0.18(-3.05%)
Jul 25, 2011 5.807 5.881 5.768 5.793 48,735 -0.09(-1.50%)
Jul 22, 2011 5.881 5.881 5.876 5.881 66,424 +0.00(+0.08%)
Jul 21, 2011 5.812 5.881 5.754 5.876 49,281 +0.11(+1.87%)
Jul 20, 2011 5.798 5.798 5.724 5.768 17,623 -0.01(-0.25%)
Jul 19, 2011 5.695 5.793 5.631 5.783 108,158 +0.16(+2.79%)
Jul 18, 2011 5.665 5.734 5.577 5.626 64,212 -0.08(-1.37%)
Jul 15, 2011 5.533 5.705 5.533 5.705 92,824 +0.18(+3.19%)
Jul 14, 2011 5.660 5.660 5.494 5.528 77,544 -0.14(-2.51%)
Jul 13, 2011 5.631 5.842 5.597 5.670 99,453 +0.07(+1.31%)
Jul 12, 2011 5.602 5.793 5.518 5.597 86,080 -0.02(-0.44%)
Jul 11, 2011 5.626 5.675 5.528 5.621 46,296 -0.10(-1.80%)
Jul 08, 2011 5.763 5.837 5.626 5.724 80,579 -0.15(-2.59%)
Jul 07, 2011 5.812 5.959 5.788 5.876 81,846 +0.15(+2.65%)
Jul 06, 2011 5.719 5.852 5.680 5.724 75,963 -0.02(-0.34%)
Jul 05, 2011 5.651 5.754 5.592 5.744 47,621 +0.07(+1.30%)
Jul 01, 2011 5.646 5.861 5.636 5.670 232,789 +0.03(+0.52%)
Jun 30, 2011 5.445 5.690 5.420 5.641 188,647 +0.24(+4.35%)
Jun 29, 2011 5.626 5.626 5.371 5.406 103,724 -0.16(-2.90%)
Jun 28, 2011 5.317 5.577 5.283 5.567 116,734 +0.29(+5.48%)
Jun 27, 2011 5.391 5.577 5.219 5.278 133,201 -0.12(-2.27%)
Jun 24, 2011 5.450 5.714 5.317 5.401 342,272 -0.04(-0.72%)
Jun 23, 2011 5.161 5.474 5.127 5.440 74,202 +0.20(+3.74%)
Jun 22, 2011 5.371 5.401 5.190 5.244 52,858 -0.16(-2.90%)
Jun 21, 2011 5.401 5.587 5.175 5.401 180,336 +0.03(+0.55%)
Jun 20, 2011 5.298 5.381 5.288 5.371 68,293 +0.12(+2.24%)
Jun 17, 2011 5.298 5.391 5.249 5.254 128,161 +0.02(+0.47%)
Jun 16, 2011 5.224 5.283 5.136 5.229 83,529 +0.03(+0.57%)
Jun 15, 2011 5.151 5.371 5.146 5.200 69,637 -0.02(-0.47%)
Jun 14, 2011 5.254 5.259 5.146 5.224 68,132 +0.06(+1.23%)
Jun 13, 2011 5.214 5.263 5.146 5.161 71,098 -0.04(-0.85%)
Jun 10, 2011 5.156 5.342 5.156 5.205 64,079 +0.02(+0.38%)
Jun 09, 2011 5.185 5.293 5.092 5.185 50,796 +0.03(+0.57%)
Jun 08, 2011 5.219 5.259 5.121 5.156 67,889 -0.09(-1.68%)
Jun 07, 2011 5.293 5.366 5.234 5.244 84,872 +0.01(+0.28%)
Jun 06, 2011 5.175 5.278 5.161 5.229 120,776 +0.04(+0.85%)
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.