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 )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 6.482 6.583 6.307 6.307 140,163 -0.17(-2.62%)
Nov 27, 2002 6.457 6.792 6.341 6.477 244,667 +0.03(+0.53%)
Nov 26, 2002 6.482 6.520 6.307 6.443 245,080 -0.04(-0.60%)
Nov 25, 2002 6.452 6.482 6.283 6.482 274,968 -0.12(-1.76%)
Nov 22, 2002 6.428 6.671 6.428 6.598 198,908 +0.27(+4.21%)
Nov 21, 2002 6.457 6.501 6.326 6.331 194,992 -0.17(-2.68%)
Nov 20, 2002 6.123 6.520 6.113 6.506 156,859 +0.43(+7.11%)
Nov 19, 2002 6.069 6.161 6.059 6.074 131,094 +0.00(+0.00%)
Nov 18, 2002 6.006 6.161 5.992 6.074 130,063 +0.10(+1.71%)
Nov 15, 2002 6.064 6.084 5.943 5.972 71,524 -0.14(-2.30%)
Nov 14, 2002 5.603 6.161 5.603 6.113 144,492 +0.53(+9.57%)
Nov 13, 2002 5.482 5.579 5.235 5.579 323,406 +0.00(+0.09%)
Nov 12, 2002 5.046 5.579 5.046 5.574 219,933 +0.33(+6.39%)
Nov 11, 2002 5.749 5.749 5.191 5.240 432,652 -0.56(-9.62%)
Nov 08, 2002 5.817 5.919 5.725 5.798 116,047 -0.02(-0.33%)
Nov 07, 2002 6.147 6.147 5.812 5.817 241,782 -0.48(-7.56%)
Nov 06, 2002 6.089 6.428 6.089 6.292 281,976 +0.20(+3.35%)
Nov 05, 2002 6.152 6.166 5.919 6.089 282,388 -0.16(-2.56%)
Nov 04, 2002 6.210 6.346 6.190 6.249 190,869 -0.01(-0.15%)
Nov 01, 2002 6.220 6.258 6.152 6.258 98,939 +0.03(+0.47%)
Oct 31, 2002 6.055 6.258 5.943 6.229 357,829 +0.22(+3.72%)
Oct 30, 2002 6.258 6.258 5.919 6.006 23,415,572 -0.25(-4.03%)
Oct 29, 2002 5.992 6.355 5.992 6.258 202,412 +0.30(+5.05%)
Oct 28, 2002 6.501 6.501 5.822 5.958 333,300 -0.69(-10.36%)
Oct 25, 2002 5.705 6.651 5.705 6.647 181,388 +0.95(+16.60%)
Oct 24, 2002 5.919 5.967 5.676 5.700 234,774 -0.12(-2.00%)
Oct 23, 2002 5.356 5.822 5.356 5.817 118,932 +0.46(+8.61%)
Oct 22, 2002 5.681 5.681 5.332 5.356 70,081 -0.33(-5.72%)
Oct 21, 2002 5.351 5.749 5.346 5.681 123,055 +0.34(+6.45%)
Oct 18, 2002 5.516 5.516 5.259 5.337 170,669 -0.18(-3.25%)
Oct 17, 2002 4.973 5.516 4.973 5.516 221,788 +0.59(+12.02%)
Oct 16, 2002 4.997 5.143 4.910 4.924 105,534 -0.12(-2.40%)
Oct 15, 2002 4.851 5.254 4.851 5.046 413,894 +0.23(+4.73%)
Oct 14, 2002 4.885 4.895 4.769 4.818 73,379 -0.08(-1.68%)
Oct 11, 2002 4.900 5.036 4.900 4.900 413,482 +0.03(+0.70%)
Oct 10, 2002 4.740 4.919 4.740 4.866 292,488 +0.22(+4.81%)
Oct 09, 2002 4.851 4.939 4.560 4.643 262,600 -0.40(-7.98%)
Oct 08, 2002 5.060 5.172 5.021 5.046 256,004 +0.03(+0.68%)
Oct 07, 2002 5.434 5.434 4.939 5.012 147,377 -0.40(-7.35%)
Oct 04, 2002 5.536 5.545 5.288 5.409 122,024 -0.12(-2.19%)
Oct 03, 2002 5.764 5.764 5.458 5.531 103,885 -0.23(-4.04%)
Oct 02, 2002 5.992 5.992 5.754 5.764 927,553 -0.21(-3.57%)
Oct 01, 2002 6.055 6.055 5.846 5.977 114,398 -0.09(-1.44%)
Sep 30, 2002 5.856 6.064 5.827 6.064 181,800 +0.16(+2.71%)
Sep 27, 2002 6.249 6.249 5.904 5.904 135,216 -0.34(-5.51%)
Sep 26, 2002 6.089 6.249 6.079 6.249 129,857 +0.16(+2.63%)
Sep 25, 2002 5.943 6.098 5.890 6.089 159,126 +0.17(+2.87%)
Sep 24, 2002 6.137 6.263 5.909 5.919 39,163 -0.22(-3.56%)
Sep 23, 2002 6.307 6.355 6.055 6.137 158,508 -0.08(-1.33%)
Sep 20, 2002 6.074 6.312 5.919 6.220 214,986 +0.10(+1.58%)
Sep 19, 2002 6.307 6.331 6.069 6.123 217,459 -0.23(-3.66%)
Sep 18, 2002 6.336 6.404 6.161 6.355 107,802 +0.02(+0.38%)
Sep 17, 2002 6.666 6.676 6.331 6.331 86,571 -0.32(-4.81%)
Sep 16, 2002 6.525 6.666 6.525 6.651 61,836 +0.12(+1.78%)
Sep 13, 2002 6.331 6.598 6.307 6.535 87,396 +0.18(+2.90%)
Sep 12, 2002 6.647 6.651 6.283 6.351 263,631 -0.30(-4.45%)
Sep 11, 2002 6.700 6.768 6.617 6.647 76,677 -0.00(-0.07%)
Sep 10, 2002 6.811 6.879 6.506 6.651 141,812 -0.15(-2.21%)
Sep 09, 2002 6.448 7.035 6.428 6.802 218,078 +0.34(+5.33%)
Sep 06, 2002 6.355 6.661 6.234 6.457 233,743 -0.12(-1.84%)
Sep 05, 2002 6.234 6.719 6.195 6.579 288,366 +0.32(+5.12%)
Sep 04, 2002 6.147 6.258 6.040 6.258 145,728 +0.12(+1.98%)
Sep 03, 2002 6.307 6.307 6.064 6.137 172,112 -0.12(-1.94%)
Aug 30, 2002 6.064 6.394 6.064 6.258 539,217 +0.19(+3.20%)
Aug 29, 2002 6.161 6.161 5.958 6.064 319,696 -0.15(-2.34%)
Aug 28, 2002 6.467 6.472 6.016 6.210 363,807 -0.27(-4.12%)
Aug 27, 2002 6.535 6.598 6.452 6.477 218,696 -0.06(-0.89%)
Aug 26, 2002 6.511 6.574 6.423 6.535 95,434 +0.06(+0.90%)
Aug 23, 2002 6.598 6.598 6.472 6.477 101,206 -0.14(-2.13%)
Aug 22, 2002 6.627 6.647 6.549 6.617 207,978 -0.00(-0.07%)
Aug 21, 2002 6.889 6.889 6.622 6.622 323,406 -0.23(-3.33%)
Aug 20, 2002 6.525 6.899 6.511 6.850 101,824 +0.57(+9.03%)
Aug 16, 2002 6.258 6.307 6.234 6.283 54,210 +0.00(+0.00%)
Aug 15, 2002 6.462 6.462 6.283 6.283 110,894 -0.17(-2.63%)
Aug 14, 2002 6.263 6.477 6.215 6.452 87,808 +0.19(+3.10%)
Aug 13, 2002 6.069 6.428 6.040 6.258 174,380 +0.22(+3.61%)
Aug 12, 2002 5.861 6.064 5.822 6.040 203,443 +0.37(+6.50%)
Aug 07, 2002 5.822 5.846 5.579 5.671 105,741 -0.15(-2.58%)
Aug 06, 2002 5.802 5.895 5.725 5.822 115,222 +0.04(+0.67%)
Aug 05, 2002 5.822 5.827 5.773 5.783 80,800 -0.03(-0.58%)
Aug 02, 2002 6.205 6.205 5.652 5.817 80,181 -0.44(-6.98%)
Aug 01, 2002 6.336 6.336 6.171 6.254 179,739 -0.13(-1.98%)
Jul 31, 2002 6.569 6.569 6.307 6.380 220,757 -0.20(-3.10%)
Jul 30, 2002 6.501 6.608 6.501 6.583 130,269 +0.13(+2.03%)
Jul 29, 2002 6.161 6.452 6.089 6.452 222,818 +0.22(+3.50%)
Jul 26, 2002 6.064 6.380 6.040 6.234 279,090 +0.36(+6.20%)
Jul 25, 2002 5.812 6.147 5.812 5.870 317,429 +0.07(+1.26%)
Jul 24, 2002 5.793 5.870 5.502 5.798 684,534 +0.17(+3.02%)
Jul 23, 2002 5.943 5.967 5.511 5.628 163,867 -0.36(-6.07%)
Jul 22, 2002 6.118 6.171 5.914 5.992 169,433 -0.12(-1.98%)
Jul 19, 2002 6.482 6.540 6.016 6.113 140,575 -0.46(-7.01%)
Jul 17, 2002 6.685 6.962 6.346 6.574 308,978 -0.82(-11.15%)
Jul 12, 2002 7.743 7.772 7.365 7.399 1,216,125 -0.39(-5.04%)
Jul 11, 2002 8.175 8.175 7.728 7.791 389,778 -0.41(-4.97%)
Jul 10, 2002 8.708 8.708 8.073 8.199 504,382 -0.52(-6.01%)
Jul 09, 2002 8.902 8.902 8.723 8.723 110,894 -0.18(-2.02%)
Jul 08, 2002 9.101 9.101 8.902 8.902 88,220 -0.19(-2.13%)
Jul 05, 2002 8.839 9.106 8.839 9.097 57,714 +0.29(+3.31%)
Jul 04, 2002 8.757 8.830 8.597 8.805 164,486 +0.00(+0.00%)
Jul 03, 2002 8.757 8.830 8.597 8.805 164,486 +0.03(+0.33%)
Jul 02, 2002 9.097 9.101 8.708 8.776 368,341 -0.34(-3.78%)
Jul 01, 2002 9.582 9.582 9.111 9.121 178,914 -0.46(-4.81%)
Jun 28, 2002 9.339 9.582 9.291 9.582 359,684 +0.22(+2.33%)
Jun 27, 2002 9.169 9.363 9.053 9.363 133,979 +0.22(+2.44%)
Jun 26, 2002 9.174 9.179 9.063 9.140 218,902 -0.06(-0.63%)
Jun 25, 2002 9.407 9.436 9.145 9.198 250,851 -0.02(-0.21%)
Jun 21, 2002 9.048 9.242 9.048 9.218 146,347 +0.07(+0.80%)
Jun 20, 2002 9.198 9.334 9.145 9.145 70,700 -0.05(-0.53%)
Jun 19, 2002 9.169 9.237 9.145 9.194 326,292 +0.00(+0.00%)
Jun 18, 2002 9.169 9.242 9.160 9.194 319,902 -0.02(-0.26%)
Jun 17, 2002 9.194 9.291 9.174 9.218 148,408 +0.05(+0.53%)
Jun 14, 2002 9.145 9.208 8.975 9.169 404,825 -0.12(-1.31%)
Jun 12, 2002 8.442 9.291 8.442 9.291 3,121,732 +1.21(+14.95%)
Jun 11, 2002 8.189 8.345 7.932 8.083 111,718 -0.06(-0.72%)
Jun 10, 2002 8.296 8.393 8.121 8.141 89,251 -0.10(-1.24%)
Jun 07, 2002 8.238 8.296 8.092 8.243 103,061 -0.03(-0.35%)
Jun 06, 2002 8.335 8.378 8.155 8.272 185,304 -0.06(-0.76%)
Jun 05, 2002 8.529 8.636 8.315 8.335 160,775 -0.51(-5.76%)
May 31, 2002 8.757 8.922 8.742 8.844 105,741 +0.40(+4.77%)
May 28, 2002 8.539 8.660 8.277 8.442 206,741 +0.05(+0.58%)
May 27, 2002 8.563 8.708 8.393 8.393 119,345 +0.00(+0.00%)
May 24, 2002 8.563 8.708 8.393 8.393 119,345 -0.17(-1.98%)
May 23, 2002 8.733 8.757 8.369 8.563 117,283 -0.15(-1.67%)
May 22, 2002 8.815 8.844 8.708 8.708 94,610 -0.09(-0.99%)
May 21, 2002 8.796 8.854 8.781 8.796 98,114 +0.01(+0.17%)
May 20, 2002 8.752 8.951 8.752 8.781 153,973 +0.02(+0.28%)
May 17, 2002 8.660 8.830 8.660 8.757 90,900 +0.10(+1.18%)
May 16, 2002 8.718 8.723 8.611 8.655 143,873 -0.07(-0.83%)
May 15, 2002 8.723 8.781 8.587 8.728 75,647 -0.00(-0.06%)
May 14, 2002 8.733 8.805 8.597 8.733 127,590 -0.02(-0.28%)
May 13, 2002 8.577 8.815 8.563 8.757 62,867 +0.17(+1.98%)
May 10, 2002 8.941 8.946 8.500 8.587 94,404 -0.36(-4.07%)
May 09, 2002 9.218 9.291 8.951 8.951 250,439 -0.24(-2.64%)
May 08, 2002 9.334 9.402 9.140 9.194 68,845 -0.12(-1.25%)
May 07, 2002 9.194 9.363 9.194 9.310 77,502 +0.14(+1.48%)
May 06, 2002 9.179 9.305 9.169 9.174 79,975 -0.04(-0.47%)
May 03, 2002 9.305 9.305 9.160 9.218 80,387 -0.09(-0.94%)
May 02, 2002 9.266 9.436 9.218 9.305 69,051 +0.05(+0.52%)
May 01, 2002 9.169 9.339 9.160 9.257 213,955 +0.09(+0.95%)
Apr 30, 2002 9.038 9.169 8.796 9.169 5,029,401 +0.09(+0.96%)
Apr 29, 2002 9.053 9.121 8.999 9.082 167,577 +0.06(+0.65%)
Apr 26, 2002 8.951 9.043 8.951 9.024 36,483 +0.04(+0.43%)
Apr 25, 2002 8.951 9.067 8.902 8.985 185,716 +0.03(+0.38%)
Apr 24, 2002 9.315 9.412 8.902 8.951 514,483 -0.34(-3.71%)
Apr 23, 2002 9.315 9.388 9.281 9.295 177,471 +0.03(+0.31%)
Apr 22, 2002 9.242 9.325 9.237 9.266 406,474 +0.02(+0.21%)
Apr 19, 2002 9.460 9.470 9.247 9.247 157,271 -0.21(-2.26%)
Apr 18, 2002 9.509 9.509 9.354 9.460 180,975 -0.01(-0.10%)
Apr 17, 2002 9.363 9.485 9.291 9.470 100,381 +0.13(+1.40%)
Apr 16, 2002 9.300 9.339 9.218 9.339 114,604 +0.04(+0.42%)
Apr 15, 2002 9.291 9.378 9.072 9.300 170,669 +0.01(+0.10%)
Apr 12, 2002 9.072 9.291 9.072 9.291 146,141 +0.26(+2.85%)
Apr 11, 2002 9.072 9.179 9.004 9.033 84,716 -0.04(-0.43%)
Apr 10, 2002 9.388 9.460 9.024 9.072 525,201 -0.14(-1.48%)
Apr 09, 2002 9.218 9.305 9.160 9.208 189,014 +0.14(+1.50%)
Apr 08, 2002 8.723 9.082 8.708 9.072 103,885 +0.36(+4.18%)
Apr 05, 2002 8.621 8.854 8.621 8.708 100,175 +0.08(+0.96%)
Apr 04, 2002 8.466 8.626 8.466 8.626 113,161 +0.18(+2.18%)
Apr 03, 2002 8.495 8.509 8.408 8.442 103,885 -0.05(-0.57%)
Apr 02, 2002 8.369 8.539 8.320 8.490 279,708 +0.07(+0.86%)
Apr 01, 2002 8.349 8.442 8.184 8.417 368,135 +0.07(+0.81%)
Mar 29, 2002 8.311 8.563 8.311 8.349 403,794 +0.00(+0.00%)
Mar 28, 2002 8.311 8.563 8.311 8.349 403,794 +0.06(+0.70%)
Mar 27, 2002 8.388 8.393 8.199 8.291 599,405 -0.10(-1.21%)
Mar 26, 2002 8.248 8.665 8.248 8.393 341,339 +0.14(+1.70%)
Mar 25, 2002 8.708 8.708 8.102 8.252 715,040 -0.50(-5.76%)
Mar 22, 2002 8.733 8.781 8.631 8.757 305,680 +0.02(+0.28%)
Mar 21, 2002 9.412 9.412 8.694 8.733 300,321 -0.63(-6.74%)
Mar 20, 2002 9.266 9.412 9.208 9.363 68,432 +0.14(+1.47%)
Mar 19, 2002 9.397 9.412 9.213 9.227 87,602 -0.16(-1.71%)
Mar 18, 2002 9.412 9.446 9.378 9.388 54,210 -0.02(-0.26%)
Mar 15, 2002 9.218 9.509 9.194 9.412 241,782 -0.13(-1.37%)
Mar 14, 2002 9.698 9.698 9.538 9.543 75,441 -0.15(-1.50%)
Mar 13, 2002 9.776 9.800 9.679 9.688 308,772 -0.08(-0.84%)
Mar 12, 2002 9.999 9.999 9.679 9.771 179,533 -0.28(-2.75%)
Mar 11, 2002 9.751 10.05 9.703 10.05 156,447 +0.27(+2.78%)
Mar 08, 2002 9.489 9.776 9.407 9.776 178,708 +0.29(+3.07%)
Mar 07, 2002 9.504 9.562 9.460 9.485 152,531 +0.03(+0.31%)
Mar 06, 2002 9.751 9.936 9.397 9.456 176,853 -0.30(-3.03%)
Mar 05, 2002 10.12 10.12 9.751 9.751 123,673 -0.42(-4.10%)
Mar 04, 2002 9.800 10.41 9.727 10.17 154,180 +0.42(+4.28%)
Mar 01, 2002 9.538 9.824 9.519 9.751 48,438 +0.19(+1.98%)
Feb 28, 2002 9.679 9.703 9.557 9.562 182,624 -0.12(-1.20%)
Feb 27, 2002 9.509 9.679 9.402 9.679 301,145 +0.22(+2.31%)
Feb 26, 2002 9.325 9.509 9.266 9.460 67,608 +0.18(+1.99%)
Feb 25, 2002 9.097 9.349 9.097 9.276 178,296 +0.21(+2.30%)
Feb 22, 2002 9.067 9.072 8.878 9.067 72,555 +0.00(+0.05%)
Feb 21, 2002 9.169 9.169 8.830 9.063 283,213 -0.16(-1.68%)
Feb 20, 2002 8.854 9.218 8.854 9.218 119,757 +0.39(+4.40%)
Feb 19, 2002 8.888 8.946 8.791 8.830 145,110 -0.01(-0.11%)
Feb 18, 2002 8.854 8.980 8.757 8.839 350,409 +0.00(+0.00%)
Feb 15, 2002 8.854 8.980 8.757 8.839 137,896 +0.01(+0.11%)
Feb 14, 2002 8.975 9.242 8.781 8.830 330,209 -0.10(-1.14%)
Feb 13, 2002 8.733 8.951 8.733 8.932 188,190 +0.22(+2.56%)
Feb 12, 2002 8.645 8.708 8.631 8.708 318,872 +0.05(+0.56%)
Feb 11, 2002 8.568 8.660 8.393 8.660 332,064 +0.10(+1.19%)
Feb 08, 2002 8.733 8.733 8.539 8.558 763,479 +0.22(+2.62%)
Feb 07, 2002 8.509 8.563 8.335 8.340 551,997 -0.19(-2.27%)
Feb 06, 2002 8.573 8.592 8.461 8.534 50,912 -0.04(-0.45%)
Feb 05, 2002 8.539 8.650 8.539 8.573 406,474 +0.03(+0.40%)
Feb 04, 2002 8.442 8.587 8.345 8.539 163,043 +0.10(+1.15%)
Feb 01, 2002 8.529 8.694 8.442 8.442 4,307,970 -0.14(-1.58%)
Jan 31, 2002 8.301 8.577 8.272 8.577 296,198 +0.28(+3.33%)
Jan 30, 2002 8.112 8.306 8.112 8.301 7,317,366 +0.15(+1.85%)
Jan 29, 2002 8.248 8.248 8.150 8.150 25,971 -0.10(-1.18%)
Jan 28, 2002 7.932 8.296 7.932 8.248 163,455 +0.28(+3.47%)
Jan 25, 2002 8.165 8.165 7.971 7.971 23,291 -0.20(-2.49%)
Jan 24, 2002 8.102 8.199 8.078 8.175 16,489 +0.05(+0.60%)
Jan 23, 2002 7.850 8.165 7.850 8.126 50,706 +0.29(+3.72%)
Jan 22, 2002 8.044 8.058 7.835 7.835 92,549 -0.23(-2.89%)
Jan 21, 2002 7.879 8.223 7.879 8.068 52,355 +0.00(+0.00%)
Jan 18, 2002 7.879 8.223 7.879 8.068 52,355 +0.19(+2.40%)
Jan 17, 2002 7.908 7.908 7.835 7.879 32,567 -0.00(-0.06%)
Jan 16, 2002 7.932 7.956 7.821 7.884 67,814 -0.06(-0.79%)
Jan 15, 2002 8.150 8.150 7.884 7.947 103,267 -0.20(-2.50%)
Jan 14, 2002 8.374 8.374 8.150 8.150 35,040 -0.22(-2.61%)
Jan 11, 2002 8.393 8.480 8.369 8.369 56,889 +0.01(+0.12%)
Jan 10, 2002 8.514 8.539 8.243 8.359 185,510 +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.