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 )

28.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2002 5.789 5.995 5.760 5.995 183,894 +0.16(+2.71%)
Sep 27, 2002 6.178 6.178 5.837 5.837 136,774 -0.34(-5.51%)
Sep 26, 2002 6.019 6.178 6.010 6.178 131,353 +0.16(+2.63%)
Sep 25, 2002 5.875 6.029 5.823 6.019 160,959 +0.17(+2.87%)
Sep 24, 2002 6.067 6.192 5.842 5.851 39,614 -0.22(-3.56%)
Sep 23, 2002 6.235 6.283 5.986 6.067 160,334 -0.08(-1.33%)
Sep 20, 2002 6.005 6.240 5.851 6.149 217,462 +0.10(+1.58%)
Sep 19, 2002 6.235 6.259 6.000 6.053 219,964 -0.23(-3.66%)
Sep 18, 2002 6.264 6.331 6.091 6.283 109,044 +0.02(+0.38%)
Sep 17, 2002 6.590 6.600 6.259 6.259 87,568 -0.32(-4.81%)
Sep 16, 2002 6.451 6.590 6.451 6.576 62,549 +0.12(+1.78%)
Sep 13, 2002 6.259 6.523 6.235 6.461 88,402 +0.18(+2.90%)
Sep 12, 2002 6.571 6.576 6.211 6.278 266,668 -0.29(-4.45%)
Sep 11, 2002 6.624 6.691 6.542 6.571 77,561 -0.00(-0.07%)
Sep 10, 2002 6.734 6.801 6.432 6.576 143,446 -0.15(-2.21%)
Sep 09, 2002 6.374 6.955 6.355 6.724 220,590 +0.34(+5.33%)
Sep 06, 2002 6.283 6.585 6.163 6.384 236,435 -0.12(-1.84%)
Sep 05, 2002 6.163 6.643 6.125 6.504 291,687 +0.32(+5.12%)
Sep 04, 2002 6.077 6.187 5.971 6.187 147,407 +0.12(+1.98%)
Sep 03, 2002 6.235 6.235 5.995 6.067 174,095 -0.12(-1.94%)
Aug 30, 2002 5.995 6.321 5.995 6.187 545,429 +0.19(+3.20%)
Aug 29, 2002 6.091 6.091 5.890 5.995 323,379 -0.14(-2.34%)
Aug 28, 2002 6.393 6.398 5.947 6.139 367,997 -0.26(-4.12%)
Aug 27, 2002 6.461 6.523 6.379 6.403 221,215 -0.06(-0.89%)
Aug 26, 2002 6.437 6.499 6.350 6.461 96,534 +0.06(+0.90%)
Aug 23, 2002 6.523 6.523 6.398 6.403 102,372 -0.14(-2.13%)
Aug 22, 2002 6.552 6.571 6.475 6.542 210,373 -0.00(-0.07%)
Aug 21, 2002 6.811 6.811 6.547 6.547 327,132 -0.23(-3.33%)
Aug 20, 2002 6.451 6.820 6.437 6.772 102,997 +0.56(+9.03%)
Aug 16, 2002 6.187 6.235 6.163 6.211 54,834 +0.00(+0.00%)
Aug 15, 2002 6.389 6.389 6.211 6.211 112,171 -0.17(-2.63%)
Aug 14, 2002 6.192 6.403 6.144 6.379 88,819 +0.19(+3.10%)
Aug 13, 2002 6.000 6.355 5.971 6.187 176,388 +0.22(+3.61%)
Aug 12, 2002 5.794 5.995 5.755 5.971 205,786 +0.36(+6.50%)
Aug 07, 2002 5.755 5.779 5.516 5.607 106,959 -0.15(-2.58%)
Aug 06, 2002 5.736 5.827 5.660 5.755 116,550 +0.04(+0.67%)
Aug 05, 2002 5.755 5.760 5.708 5.717 81,730 -0.03(-0.58%)
Aug 02, 2002 6.134 6.134 5.588 5.751 81,105 -0.43(-6.98%)
Aug 01, 2002 6.264 6.264 6.101 6.182 181,809 -0.12(-1.98%)
Jul 31, 2002 6.494 6.494 6.235 6.307 223,300 -0.20(-3.10%)
Jul 30, 2002 6.427 6.532 6.427 6.508 131,770 +0.13(+2.03%)
Jul 29, 2002 6.091 6.379 6.019 6.379 225,385 +0.22(+3.50%)
Jul 26, 2002 5.995 6.307 5.971 6.163 282,305 +0.36(+6.20%)
Jul 25, 2002 5.746 6.077 5.746 5.803 321,085 +0.07(+1.26%)
Jul 24, 2002 5.727 5.803 5.439 5.731 692,419 +0.17(+3.02%)
Jul 23, 2002 5.875 5.899 5.449 5.564 165,755 -0.36(-6.07%)
Jul 22, 2002 6.048 6.101 5.847 5.923 171,384 -0.12(-1.98%)
Jul 19, 2002 6.408 6.465 5.947 6.043 142,195 -0.46(-7.01%)
Jul 17, 2002 6.609 6.883 6.273 6.499 312,537 -0.82(-11.15%)
Jul 12, 2002 7.655 7.684 7.281 7.314 1,230,134 -0.39(-5.04%)
Jul 11, 2002 8.082 8.082 7.640 7.703 394,268 -0.40(-4.97%)
Jul 10, 2002 8.609 8.609 7.981 8.106 510,193 -0.52(-6.01%)
Jul 09, 2002 8.801 8.801 8.624 8.624 112,171 -0.18(-2.02%)
Jul 08, 2002 8.998 8.998 8.801 8.801 89,236 -0.19(-2.13%)
Jul 05, 2002 8.739 9.003 8.739 8.993 58,379 +0.29(+3.31%)
Jul 04, 2002 8.657 8.729 8.499 8.705 166,380 +0.00(+0.00%)
Jul 03, 2002 8.657 8.729 8.499 8.705 166,380 +0.03(+0.33%)
Jul 02, 2002 8.993 8.998 8.609 8.676 372,584 -0.34(-3.78%)
Jul 01, 2002 9.473 9.473 9.007 9.017 180,975 -0.46(-4.81%)
Jun 28, 2002 9.233 9.473 9.185 9.473 363,827 +0.22(+2.33%)
Jun 27, 2002 9.065 9.257 8.950 9.257 135,523 +0.22(+2.44%)
Jun 26, 2002 9.070 9.074 8.959 9.036 221,424 -0.06(-0.63%)
Jun 25, 2002 9.300 9.329 9.041 9.094 253,741 -0.02(-0.21%)
Jun 21, 2002 8.945 9.137 8.945 9.113 148,033 +0.07(+0.80%)
Jun 20, 2002 9.094 9.228 9.041 9.041 71,514 -0.05(-0.53%)
Jun 19, 2002 9.065 9.132 9.041 9.089 330,051 +0.00(+0.00%)
Jun 18, 2002 9.065 9.137 9.055 9.089 323,587 -0.02(-0.26%)
Jun 17, 2002 9.089 9.185 9.070 9.113 150,118 +0.05(+0.53%)
Jun 14, 2002 9.041 9.103 8.873 9.065 409,488 -0.12(-1.31%)
Jun 12, 2002 8.345 9.185 8.345 9.185 3,157,692 +1.19(+14.95%)
Jun 11, 2002 8.096 8.250 7.842 7.991 113,005 -0.06(-0.72%)
Jun 10, 2002 8.202 8.297 8.029 8.048 90,279 -0.10(-1.24%)
Jun 07, 2002 8.144 8.202 8.000 8.149 104,248 -0.03(-0.35%)
Jun 06, 2002 8.240 8.283 8.062 8.178 187,439 -0.06(-0.76%)
Jun 05, 2002 8.432 8.537 8.221 8.240 162,627 -0.50(-5.76%)
May 31, 2002 8.657 8.820 8.643 8.744 106,959 +0.40(+4.77%)
May 28, 2002 8.441 8.561 8.182 8.345 209,122 +0.05(+0.58%)
May 27, 2002 8.465 8.609 8.297 8.297 120,719 +0.00(+0.00%)
May 24, 2002 8.465 8.609 8.297 8.297 120,719 -0.17(-1.98%)
May 23, 2002 8.633 8.657 8.273 8.465 118,634 -0.14(-1.67%)
May 22, 2002 8.715 8.744 8.609 8.609 95,700 -0.09(-0.99%)
May 21, 2002 8.696 8.753 8.681 8.696 99,244 +0.01(+0.17%)
May 20, 2002 8.652 8.849 8.652 8.681 155,747 +0.02(+0.28%)
May 17, 2002 8.561 8.729 8.561 8.657 91,947 +0.10(+1.18%)
May 16, 2002 8.619 8.624 8.513 8.556 145,531 -0.07(-0.83%)
May 15, 2002 8.624 8.681 8.489 8.628 76,518 -0.00(-0.06%)
May 14, 2002 8.633 8.705 8.499 8.633 129,059 -0.02(-0.28%)
May 13, 2002 8.480 8.715 8.465 8.657 63,591 +0.17(+1.98%)
May 10, 2002 8.839 8.844 8.403 8.489 95,491 -0.36(-4.06%)
May 09, 2002 9.113 9.185 8.849 8.849 253,324 -0.24(-2.64%)
May 08, 2002 9.228 9.295 9.036 9.089 69,638 -0.12(-1.25%)
May 07, 2002 9.089 9.257 9.089 9.204 78,395 +0.13(+1.48%)
May 06, 2002 9.074 9.199 9.065 9.070 80,896 -0.04(-0.47%)
May 03, 2002 9.199 9.199 9.055 9.113 81,313 -0.09(-0.94%)
May 02, 2002 9.161 9.329 9.113 9.199 69,846 +0.05(+0.52%)
May 01, 2002 9.065 9.233 9.055 9.151 216,420 +0.09(+0.95%)
Apr 30, 2002 8.935 9.065 8.696 9.065 5,087,335 +0.09(+0.96%)
Apr 29, 2002 8.950 9.017 8.897 8.979 169,508 +0.06(+0.65%)
Apr 26, 2002 8.849 8.940 8.849 8.921 36,904 +0.04(+0.43%)
Apr 25, 2002 8.849 8.964 8.801 8.883 187,856 +0.03(+0.38%)
Apr 24, 2002 9.209 9.305 8.801 8.849 520,409 -0.34(-3.71%)
Apr 23, 2002 9.209 9.281 9.175 9.190 179,516 +0.03(+0.31%)
Apr 22, 2002 9.137 9.218 9.132 9.161 411,156 +0.02(+0.21%)
Apr 19, 2002 9.353 9.362 9.142 9.142 159,083 -0.21(-2.26%)
Apr 18, 2002 9.401 9.401 9.247 9.353 183,060 -0.01(-0.10%)
Apr 17, 2002 9.257 9.377 9.185 9.362 101,538 +0.13(+1.40%)
Apr 16, 2002 9.194 9.233 9.113 9.233 115,924 +0.04(+0.42%)
Apr 15, 2002 9.185 9.271 8.969 9.194 172,635 +0.01(+0.10%)
Apr 12, 2002 8.969 9.185 8.969 9.185 147,824 +0.25(+2.85%)
Apr 11, 2002 8.969 9.074 8.902 8.931 85,692 -0.04(-0.43%)
Apr 10, 2002 9.281 9.353 8.921 8.969 531,251 -0.13(-1.48%)
Apr 09, 2002 9.113 9.199 9.055 9.103 191,192 +0.13(+1.50%)
Apr 08, 2002 8.624 8.979 8.609 8.969 105,082 +0.36(+4.18%)
Apr 05, 2002 8.523 8.753 8.523 8.609 101,329 +0.08(+0.96%)
Apr 04, 2002 8.369 8.528 8.369 8.528 114,465 +0.18(+2.18%)
Apr 03, 2002 8.398 8.413 8.312 8.345 105,082 -0.05(-0.57%)
Apr 02, 2002 8.273 8.441 8.226 8.393 282,930 +0.07(+0.86%)
Apr 01, 2002 8.254 8.345 8.091 8.321 372,376 +0.07(+0.81%)
Mar 29, 2002 8.216 8.465 8.216 8.254 408,446 +0.00(+0.00%)
Mar 28, 2002 8.216 8.465 8.216 8.254 408,446 +0.06(+0.70%)
Mar 27, 2002 8.293 8.297 8.106 8.197 606,310 -0.10(-1.21%)
Mar 26, 2002 8.154 8.566 8.154 8.297 345,271 +0.14(+1.70%)
Mar 25, 2002 8.609 8.609 8.010 8.158 723,277 -0.50(-5.76%)
Mar 22, 2002 8.633 8.681 8.532 8.657 309,201 +0.02(+0.28%)
Mar 21, 2002 9.305 9.305 8.595 8.633 303,780 -0.62(-6.74%)
Mar 20, 2002 9.161 9.305 9.103 9.257 69,221 +0.13(+1.47%)
Mar 19, 2002 9.290 9.305 9.108 9.122 88,611 -0.16(-1.71%)
Mar 18, 2002 9.305 9.338 9.271 9.281 54,834 -0.02(-0.26%)
Mar 15, 2002 9.113 9.401 9.089 9.305 244,567 -0.13(-1.37%)
Mar 14, 2002 9.588 9.588 9.429 9.434 76,310 -0.14(-1.50%)
Mar 13, 2002 9.664 9.688 9.568 9.578 312,329 -0.08(-0.84%)
Mar 12, 2002 9.885 9.885 9.568 9.660 181,601 -0.27(-2.75%)
Mar 11, 2002 9.640 9.933 9.592 9.933 158,249 +0.27(+2.78%)
Mar 08, 2002 9.381 9.664 9.300 9.664 180,767 +0.29(+3.07%)
Mar 07, 2002 9.396 9.453 9.353 9.377 154,288 +0.03(+0.31%)
Mar 06, 2002 9.640 9.823 9.290 9.348 178,890 -0.29(-3.03%)
Mar 05, 2002 10.00 10.00 9.640 9.640 125,098 -0.41(-4.10%)
Mar 04, 2002 9.688 10.29 9.616 10.05 155,956 +0.41(+4.28%)
Mar 01, 2002 9.429 9.712 9.410 9.640 48,996 +0.19(+1.98%)
Feb 28, 2002 9.568 9.592 9.449 9.453 184,728 -0.12(-1.20%)
Feb 27, 2002 9.401 9.568 9.295 9.568 304,614 +0.22(+2.31%)
Feb 26, 2002 9.218 9.401 9.161 9.353 68,387 +0.18(+1.99%)
Feb 25, 2002 8.993 9.242 8.993 9.170 180,350 +0.21(+2.30%)
Feb 22, 2002 8.964 8.969 8.777 8.964 73,391 +0.00(+0.05%)
Feb 21, 2002 9.065 9.065 8.729 8.959 286,475 -0.15(-1.68%)
Feb 20, 2002 8.753 9.113 8.753 9.113 121,136 +0.38(+4.40%)
Feb 19, 2002 8.787 8.844 8.691 8.729 146,782 -0.01(-0.11%)
Feb 18, 2002 8.753 8.878 8.657 8.739 354,445 +0.00(+0.00%)
Feb 15, 2002 8.753 8.878 8.657 8.739 139,484 +0.01(+0.11%)
Feb 14, 2002 8.873 9.137 8.681 8.729 334,012 -0.10(-1.14%)
Feb 13, 2002 8.633 8.849 8.633 8.830 190,358 +0.22(+2.56%)
Feb 12, 2002 8.547 8.609 8.532 8.609 322,545 +0.05(+0.56%)
Feb 11, 2002 8.470 8.561 8.297 8.561 335,889 +0.10(+1.19%)
Feb 08, 2002 8.633 8.633 8.441 8.461 772,274 +0.22(+2.62%)
Feb 07, 2002 8.413 8.465 8.240 8.245 558,355 -0.19(-2.27%)
Feb 06, 2002 8.475 8.494 8.365 8.437 51,498 -0.04(-0.45%)
Feb 05, 2002 8.441 8.552 8.441 8.475 411,156 +0.03(+0.40%)
Feb 04, 2002 8.345 8.489 8.250 8.441 164,921 +0.10(+1.15%)
Feb 01, 2002 8.432 8.595 8.345 8.345 4,357,594 -0.13(-1.58%)
Jan 31, 2002 8.206 8.480 8.178 8.480 299,610 +0.27(+3.33%)
Jan 30, 2002 8.019 8.211 8.019 8.206 7,401,655 +0.15(+1.85%)
Jan 29, 2002 8.154 8.154 8.058 8.058 26,270 -0.10(-1.18%)
Jan 28, 2002 7.842 8.202 7.842 8.154 165,338 +0.27(+3.47%)
Jan 25, 2002 8.072 8.072 7.880 7.880 23,560 -0.20(-2.49%)
Jan 24, 2002 8.010 8.106 7.986 8.082 16,679 +0.05(+0.60%)
Jan 23, 2002 7.760 8.072 7.760 8.034 51,290 +0.29(+3.72%)
Jan 22, 2002 7.952 7.967 7.746 7.746 93,615 -0.23(-2.89%)
Jan 21, 2002 7.789 8.130 7.789 7.976 52,958 +0.00(+0.00%)
Jan 18, 2002 7.789 8.130 7.789 7.976 52,958 +0.19(+2.40%)
Jan 17, 2002 7.818 7.818 7.746 7.789 32,942 -0.00(-0.06%)
Jan 16, 2002 7.842 7.866 7.732 7.794 68,595 -0.06(-0.79%)
Jan 15, 2002 8.058 8.058 7.794 7.856 104,457 -0.20(-2.50%)
Jan 14, 2002 8.278 8.278 8.058 8.058 35,444 -0.22(-2.61%)
Jan 11, 2002 8.297 8.384 8.273 8.273 57,545 +0.01(+0.12%)
Jan 10, 2002 8.417 8.441 8.149 8.264 187,647 +0.35(+4.42%)
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.