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 )

28.62 +0.10 (+0.35%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Sep 30, 2011 4.790 5.104 4.756 4.893 150,299 +0.00(+0.10%)
Sep 29, 2011 4.903 4.962 4.653 4.888 137,204 +0.13(+2.67%)
Sep 28, 2011 5.236 5.309 4.746 4.761 90,011 -0.46(-8.82%)
Sep 27, 2011 5.202 5.373 5.096 5.221 105,723 +0.15(+2.90%)
Sep 26, 2011 4.790 5.079 4.790 5.074 54,837 +0.33(+7.02%)
Sep 23, 2011 4.736 4.810 4.653 4.741 82,802 +0.01(+0.31%)
Sep 22, 2011 4.653 4.810 4.638 4.727 170,022 +0.07(+1.58%)
Sep 21, 2011 4.947 5.015 4.638 4.653 113,298 -0.27(-5.57%)
Sep 20, 2011 5.084 5.202 4.903 4.927 151,096 -0.10(-1.95%)
Sep 19, 2011 5.020 5.123 4.962 5.025 71,468 -0.10(-2.01%)
Sep 16, 2011 5.207 5.207 5.099 5.128 164,440 -0.05(-0.95%)
Sep 15, 2011 5.167 5.236 4.986 5.177 57,042 +0.07(+1.44%)
Sep 14, 2011 5.040 5.187 4.702 5.104 192,370 +0.10(+2.06%)
Sep 13, 2011 4.824 5.060 4.751 5.001 82,567 +0.21(+4.40%)
Sep 12, 2011 4.692 4.932 4.692 4.790 141,659 -0.01(-0.31%)
Sep 09, 2011 4.957 5.109 4.702 4.805 180,073 -0.25(-4.94%)
Sep 08, 2011 5.373 5.535 5.001 5.055 127,063 -0.36(-6.69%)
Sep 07, 2011 5.094 5.461 5.084 5.417 203,801 +0.42(+8.33%)
Sep 06, 2011 4.893 5.177 4.839 5.001 134,977 -0.02(-0.49%)
Sep 02, 2011 5.368 5.368 4.947 5.025 116,271 -0.43(-7.90%)
Sep 01, 2011 5.814 5.838 5.417 5.456 148,341 -0.35(-5.99%)
Aug 31, 2011 5.740 5.848 5.520 5.804 101,806 +0.08(+1.37%)
Aug 30, 2011 5.642 5.814 5.579 5.726 54,273 +0.03(+0.60%)
Aug 29, 2011 5.486 5.731 5.486 5.691 99,019 +0.27(+5.06%)
Aug 26, 2011 5.319 5.510 5.285 5.417 118,296 +0.05(+1.00%)
Aug 25, 2011 5.731 5.731 5.344 5.363 110,787 -0.31(-5.52%)
Aug 24, 2011 5.638 5.868 5.598 5.677 132,110 +0.02(+0.43%)
Aug 23, 2011 5.290 5.682 5.260 5.652 125,571 +0.42(+8.05%)
Aug 22, 2011 5.319 5.324 5.060 5.231 122,549 +0.09(+1.71%)
Aug 19, 2011 4.761 5.407 4.692 5.143 175,438 +0.29(+6.06%)
Aug 18, 2011 4.903 4.937 4.712 4.849 204,818 -0.20(-3.98%)
Aug 17, 2011 5.192 5.236 4.952 5.050 94,823 -0.12(-2.37%)
Aug 16, 2011 5.187 5.270 5.040 5.172 103,237 -0.09(-1.68%)
Aug 15, 2011 5.192 5.393 5.099 5.260 140,320 +0.11(+2.19%)
Aug 12, 2011 5.324 5.324 5.035 5.148 85,260 -0.14(-2.69%)
Aug 11, 2011 5.040 5.451 4.893 5.290 200,316 +0.30(+5.99%)
Aug 10, 2011 5.662 5.662 4.981 4.991 140,289 -0.77(-13.35%)
Aug 09, 2011 5.638 5.873 5.006 5.760 223,681 +0.48(+9.19%)
Aug 08, 2011 5.638 5.819 5.270 5.275 208,430 -0.51(-8.81%)
Aug 05, 2011 5.711 5.995 5.461 5.784 179,761 +0.16(+2.78%)
Aug 04, 2011 5.202 5.853 5.202 5.628 255,184 +0.35(+6.59%)
Aug 03, 2011 5.035 5.324 4.927 5.280 124,005 +0.27(+5.38%)
Aug 02, 2011 5.344 5.495 5.001 5.011 140,179 -0.38(-7.08%)
Aug 01, 2011 5.500 5.525 5.314 5.393 100,485 -0.04(-0.72%)
Jul 29, 2011 5.329 5.451 5.241 5.432 80,862 +0.04(+0.73%)
Jul 28, 2011 5.500 5.593 5.358 5.393 60,745 -0.12(-2.13%)
Jul 27, 2011 5.589 5.642 5.476 5.510 172,648 -0.10(-1.83%)
Jul 26, 2011 5.784 5.833 5.549 5.613 52,419 -0.18(-3.05%)
Jul 25, 2011 5.804 5.878 5.765 5.789 48,763 -0.09(-1.50%)
Jul 22, 2011 5.878 5.878 5.873 5.878 66,462 +0.00(+0.08%)
Jul 21, 2011 5.809 5.878 5.750 5.873 49,310 +0.11(+1.87%)
Jul 20, 2011 5.794 5.794 5.721 5.765 17,633 -0.01(-0.25%)
Jul 19, 2011 5.691 5.789 5.628 5.780 108,220 +0.16(+2.79%)
Jul 18, 2011 5.662 5.731 5.574 5.623 64,249 -0.08(-1.37%)
Jul 15, 2011 5.530 5.701 5.530 5.701 92,877 +0.18(+3.19%)
Jul 14, 2011 5.657 5.657 5.491 5.525 77,589 -0.14(-2.51%)
Jul 13, 2011 5.628 5.838 5.593 5.667 99,511 +0.07(+1.31%)
Jul 12, 2011 5.598 5.789 5.515 5.593 86,130 -0.02(-0.44%)
Jul 11, 2011 5.623 5.672 5.525 5.618 46,323 -0.10(-1.80%)
Jul 08, 2011 5.760 5.833 5.623 5.721 80,625 -0.15(-2.59%)
Jul 07, 2011 5.809 5.956 5.784 5.873 81,893 +0.15(+2.65%)
Jul 06, 2011 5.716 5.848 5.677 5.721 76,007 -0.02(-0.34%)
Jul 05, 2011 5.647 5.750 5.589 5.740 47,648 +0.07(+1.30%)
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.