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 )

28.56 -0.35 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2012 6.949 7.014 6.784 6.919 92,135 -0.07(-1.07%)
Sep 27, 2012 6.884 7.039 6.764 6.994 78,062 +0.15(+2.19%)
Sep 26, 2012 6.894 6.939 6.774 6.844 52,222 -0.01(-0.15%)
Sep 25, 2012 6.944 7.049 6.834 6.854 97,246 -0.02(-0.29%)
Sep 24, 2012 6.759 6.959 6.735 6.874 104,362 +0.11(+1.62%)
Sep 21, 2012 6.819 6.869 6.695 6.764 313,475 +0.07(+1.04%)
Sep 20, 2012 6.720 6.740 6.645 6.695 44,970 -0.08(-1.25%)
Sep 19, 2012 6.735 6.834 6.685 6.779 59,415 +0.08(+1.27%)
Sep 18, 2012 6.700 6.715 6.600 6.695 73,765 +0.03(+0.45%)
Sep 17, 2012 6.829 6.829 6.625 6.665 96,329 -0.18(-2.69%)
Sep 14, 2012 7.004 7.133 6.809 6.849 268,944 -0.15(-2.14%)
Sep 13, 2012 6.720 7.024 6.660 6.999 142,676 +0.27(+4.08%)
Sep 12, 2012 6.730 6.730 6.625 6.725 77,109 -0.00(-0.07%)
Sep 11, 2012 6.600 6.730 6.550 6.730 49,523 +0.11(+1.66%)
Sep 10, 2012 6.500 6.654 6.500 6.620 53,542 +0.09(+1.45%)
Sep 07, 2012 6.625 6.625 6.500 6.525 70,846 -0.06(-0.91%)
Sep 06, 2012 6.440 6.637 6.381 6.585 120,165 +0.22(+3.53%)
Sep 05, 2012 6.515 6.590 6.361 6.361 136,284 -0.11(-1.77%)
Sep 04, 2012 6.550 6.580 6.296 6.475 58,535 -0.04(-0.69%)
Aug 31, 2012 6.510 6.550 6.470 6.520 65,476 +0.06(+0.93%)
Aug 30, 2012 6.430 6.520 6.356 6.460 51,636 +0.00(+0.08%)
Aug 29, 2012 6.465 6.523 6.366 6.455 122,803 +0.12(+1.89%)
Aug 27, 2012 6.381 6.381 6.221 6.336 57,405 +0.00(+0.08%)
Aug 24, 2012 6.156 6.411 6.156 6.331 59,109 +0.15(+2.42%)
Aug 23, 2012 6.111 6.316 6.027 6.181 80,365 +0.06(+0.98%)
Aug 22, 2012 6.057 6.295 6.057 6.121 159,787 +0.08(+1.40%)
Aug 21, 2012 6.171 6.285 6.032 6.037 123,703 -0.10(-1.70%)
Aug 20, 2012 6.211 6.211 6.007 6.141 70,411 -0.07(-1.20%)
Aug 17, 2012 5.997 6.216 5.957 6.216 90,784 +0.19(+3.22%)
Aug 16, 2012 5.888 6.027 5.868 6.022 54,690 +0.14(+2.36%)
Aug 15, 2012 5.719 5.913 5.719 5.883 74,738 +0.12(+2.16%)
Aug 14, 2012 5.913 5.918 5.719 5.759 79,783 -0.10(-1.70%)
Aug 13, 2012 5.883 5.987 5.709 5.858 50,538 -0.01(-0.17%)
Aug 10, 2012 5.878 5.928 5.833 5.868 71,165 -0.01(-0.17%)
Aug 09, 2012 5.938 6.027 5.838 5.878 70,236 -0.06(-1.00%)
Aug 08, 2012 5.913 6.037 5.793 5.938 160,576 +0.00(+0.00%)
Aug 07, 2012 5.784 6.007 5.784 5.938 50,951 +0.19(+3.28%)
Aug 06, 2012 5.962 5.972 5.734 5.749 59,873 -0.22(-3.74%)
Aug 03, 2012 5.754 6.005 5.699 5.972 148,864 +0.36(+6.47%)
Aug 02, 2012 5.615 5.724 5.540 5.610 94,900 +0.26(+4.83%)
Aug 01, 2012 5.659 5.755 5.351 5.351 121,613 -0.25(-4.52%)
Jul 31, 2012 5.788 5.833 5.560 5.605 58,526 -0.18(-3.18%)
Jul 30, 2012 5.779 5.878 5.749 5.788 21,718 +0.00(+0.09%)
Jul 27, 2012 5.535 5.843 5.526 5.784 71,306 +0.30(+5.53%)
Jul 26, 2012 5.630 5.649 5.461 5.480 27,546 -0.05(-0.90%)
Jul 25, 2012 5.495 5.580 5.391 5.530 44,947 +0.09(+1.64%)
Jul 24, 2012 5.749 5.749 5.391 5.441 45,867 -0.25(-4.45%)
Jul 23, 2012 5.739 5.784 5.684 5.694 39,604 -0.16(-2.80%)
Jul 20, 2012 5.833 5.903 5.734 5.858 77,588 -0.00(-0.08%)
Jul 19, 2012 5.923 5.952 5.848 5.863 41,568 -0.05(-0.92%)
Jul 18, 2012 5.923 5.947 5.858 5.918 60,811 +0.00(+0.08%)
Jul 17, 2012 5.918 5.962 5.853 5.913 37,992 +0.03(+0.59%)
Jul 16, 2012 5.962 5.962 5.853 5.878 47,549 -0.10(-1.74%)
Jul 13, 2012 5.992 6.029 5.868 5.982 66,154 +0.04(+0.67%)
Jul 12, 2012 5.878 6.012 5.846 5.943 113,668 +0.04(+0.67%)
Jul 11, 2012 5.962 6.022 5.858 5.903 73,297 -0.07(-1.25%)
Jul 10, 2012 6.111 6.156 5.878 5.977 69,117 -0.10(-1.64%)
Jul 09, 2012 5.943 6.201 5.935 6.077 181,579 +0.12(+2.09%)
Jul 06, 2012 5.913 5.987 5.838 5.952 47,274 -0.00(-0.08%)
Jul 05, 2012 5.962 5.972 5.873 5.957 74,454 -0.00(-0.08%)
Jul 03, 2012 5.798 5.977 5.779 5.962 69,662 +0.09(+1.61%)
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.