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 )

28.84 +0.26 (+0.91%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 9, 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 29, 2006 7.883 7.995 7.597 7.743 596,587 -0.16(-1.97%)
Sep 28, 2006 7.912 8.010 7.762 7.898 265,950 +0.04(+0.49%)
Sep 27, 2006 7.796 8.092 7.791 7.859 285,109 +0.07(+0.87%)
Sep 26, 2006 7.830 7.985 7.772 7.791 461,860 -0.05(-0.62%)
Sep 25, 2006 7.908 7.985 7.548 7.840 388,111 -0.13(-1.58%)
Sep 22, 2006 7.869 7.966 7.670 7.966 320,747 +0.10(+1.30%)
Sep 21, 2006 7.767 7.922 7.684 7.864 248,234 +0.05(+0.62%)
Sep 20, 2006 7.815 7.859 7.713 7.815 250,088 +0.05(+0.69%)
Sep 19, 2006 7.592 7.835 7.524 7.762 356,180 +0.18(+2.37%)
Sep 18, 2006 7.718 7.806 7.539 7.582 306,739 -0.23(-2.98%)
Sep 15, 2006 7.597 7.830 7.398 7.815 552,090 +0.28(+3.74%)
Sep 14, 2006 8.126 8.126 7.485 7.534 814,951 -0.77(-9.24%)
Sep 13, 2006 8.087 8.325 8.082 8.301 585,874 +0.13(+1.60%)
Sep 12, 2006 7.772 8.204 7.602 8.170 856,357 +0.47(+6.05%)
Sep 11, 2006 7.524 7.767 7.427 7.704 299,323 +0.13(+1.73%)
Sep 08, 2006 7.510 7.645 7.427 7.573 510,477 +0.10(+1.30%)
Sep 07, 2006 7.427 7.616 7.286 7.476 915,893 +0.09(+1.25%)
Sep 06, 2006 6.713 7.383 6.709 7.383 1,391,761 +0.69(+10.30%)
Sep 05, 2006 6.578 6.713 6.548 6.694 511,713 +0.13(+1.92%)
Sep 01, 2006 6.820 6.879 6.524 6.568 377,399 -0.25(-3.70%)
Aug 31, 2006 7.039 7.039 6.796 6.820 607,917 -0.17(-2.43%)
Aug 30, 2006 7.000 7.039 6.883 6.990 289,229 +0.04(+0.56%)
Aug 29, 2006 6.859 7.029 6.791 6.951 343,614 +0.09(+1.34%)
Aug 28, 2006 6.786 6.869 6.728 6.859 396,557 +0.12(+1.80%)
Aug 25, 2006 6.849 6.849 6.573 6.738 432,196 -0.09(-1.28%)
Aug 24, 2006 7.286 7.296 6.743 6.825 397,793 -0.45(-6.14%)
Aug 23, 2006 7.345 7.374 7.218 7.272 190,553 -0.02(-0.33%)
Aug 22, 2006 7.330 7.374 7.209 7.296 378,635 -0.06(-0.86%)
Aug 21, 2006 7.102 7.359 6.893 7.359 388,729 +0.25(+3.55%)
Aug 18, 2006 7.378 7.378 7.010 7.107 265,332 -0.27(-3.68%)
Aug 17, 2006 7.281 7.412 7.073 7.378 174,279 +0.02(+0.26%)
Aug 16, 2006 7.403 7.403 7.233 7.359 257,916 -0.04(-0.59%)
Aug 15, 2006 7.233 7.403 7.209 7.403 278,723 +0.19(+2.62%)
Aug 14, 2006 7.131 7.257 7.092 7.213 176,751 +0.13(+1.85%)
Aug 11, 2006 7.243 7.247 7.058 7.082 163,361 -0.15(-2.08%)
Aug 10, 2006 7.189 7.398 7.121 7.233 228,664 -0.00(-0.07%)
Aug 09, 2006 7.126 7.272 7.092 7.238 453,414 +0.12(+1.64%)
Aug 08, 2006 7.335 7.466 7.068 7.121 434,874 -0.11(-1.48%)
Aug 07, 2006 7.417 7.417 7.010 7.228 330,224 -0.20(-2.74%)
Aug 04, 2006 7.645 7.689 7.311 7.432 470,718 -0.17(-2.17%)
Aug 03, 2006 7.524 7.694 7.281 7.597 667,246 +0.33(+4.47%)
Aug 02, 2006 7.534 7.534 7.218 7.272 245,968 -0.26(-3.48%)
Aug 01, 2006 7.432 7.544 7.281 7.534 563,420 +0.05(+0.71%)
Jul 31, 2006 7.480 7.621 7.403 7.480 173,249 -0.05(-0.64%)
Jul 28, 2006 7.597 7.597 7.364 7.529 161,094 -0.02(-0.26%)
Jul 27, 2006 7.369 7.612 7.369 7.548 358,240 +0.23(+3.12%)
Jul 26, 2006 7.257 7.403 7.175 7.320 485,963 +0.06(+0.87%)
Jul 25, 2006 7.354 7.403 7.257 7.257 319,099 -0.10(-1.32%)
Jul 24, 2006 7.286 7.393 7.233 7.354 266,568 +0.07(+0.93%)
Jul 21, 2006 7.286 7.388 7.136 7.286 338,876 -0.01(-0.13%)
Jul 20, 2006 7.539 7.621 7.252 7.296 1,096,558 -0.19(-2.59%)
Jul 19, 2006 7.349 7.519 7.349 7.490 274,191 +0.19(+2.59%)
Jul 18, 2006 7.291 7.374 7.087 7.301 491,525 -0.00(-0.07%)
Jul 17, 2006 7.209 7.383 7.179 7.306 346,086 +0.05(+0.67%)
Jul 14, 2006 7.296 7.369 7.097 7.257 527,163 -0.06(-0.86%)
Jul 13, 2006 7.480 7.510 7.281 7.320 361,330 -0.17(-2.20%)
Jul 12, 2006 8.034 8.034 7.471 7.485 277,281 -0.53(-6.60%)
Jul 11, 2006 8.063 8.063 7.704 8.014 194,673 -0.09(-1.14%)
Jul 10, 2006 7.961 8.218 7.927 8.107 358,240 +0.13(+1.58%)
Jul 07, 2006 7.767 7.985 7.723 7.980 454,444 +0.17(+2.11%)
Jul 06, 2006 7.767 7.990 7.597 7.815 450,942 +0.24(+3.21%)
Jul 05, 2006 7.684 7.694 7.500 7.573 412,007 -0.18(-2.38%)
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.