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 )

28.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 29, 2010 5.177 5.220 5.147 5.186 84,805 -0.00(-0.09%)
Oct 28, 2010 5.303 5.317 5.104 5.191 109,016 -0.05(-1.02%)
Oct 27, 2010 5.298 5.312 5.152 5.244 117,308 -0.11(-2.08%)
Oct 25, 2010 5.322 5.419 5.293 5.356 108,665 +0.08(+1.47%)
Oct 22, 2010 5.215 5.278 5.210 5.278 113,724 +0.07(+1.40%)
Oct 21, 2010 5.244 5.346 5.065 5.206 159,159 -0.01(-0.28%)
Oct 20, 2010 5.341 5.434 5.177 5.220 153,534 -0.17(-3.15%)
Oct 19, 2010 5.550 5.667 5.341 5.390 98,619 -0.27(-4.72%)
Oct 18, 2010 5.550 5.667 5.463 5.657 48,080 +0.14(+2.55%)
Oct 15, 2010 5.798 5.798 5.502 5.516 120,382 -0.20(-3.56%)
Oct 14, 2010 5.705 5.773 5.618 5.720 99,130 +0.03(+0.51%)
Oct 13, 2010 5.696 5.783 5.633 5.691 76,271 +0.02(+0.43%)
Oct 12, 2010 5.603 5.681 5.531 5.667 54,847 +0.04(+0.78%)
Oct 11, 2010 5.793 5.875 5.613 5.623 73,833 -0.16(-2.85%)
Oct 08, 2010 5.788 5.822 5.565 5.788 80,940 +0.13(+2.32%)
Oct 07, 2010 5.579 5.662 5.536 5.657 742 +0.11(+2.01%)
Oct 06, 2010 5.506 5.577 5.480 5.545 88,775 +0.01(+0.18%)
Oct 05, 2010 5.254 5.545 5.210 5.536 114,503 +0.34(+6.64%)
Oct 04, 2010 5.298 5.366 5.143 5.191 89,459 -0.14(-2.64%)
Oct 01, 2010 5.332 5.361 5.152 5.332 79,530 +0.04(+0.70%)
Sep 30, 2010 5.295 5.443 5.181 5.295 251,861 -0.07(-1.33%)
Sep 29, 2010 5.264 5.487 5.220 5.366 189,763 +0.07(+1.28%)
Sep 28, 2010 5.162 5.322 5.075 5.298 350 +0.14(+2.63%)
Sep 27, 2010 5.361 5.361 5.123 5.162 81,789 -0.18(-3.36%)
Sep 24, 2010 4.982 5.366 4.982 5.341 130,383 +0.44(+8.90%)
Sep 23, 2010 4.905 5.104 4.881 4.905 40,740 -0.07(-1.37%)
Sep 22, 2010 5.070 5.070 4.910 4.973 75,785 -0.11(-2.10%)
Sep 21, 2010 5.133 5.191 4.953 5.079 107,857 -0.07(-1.32%)
Sep 20, 2010 4.997 5.167 4.987 5.147 152,087 +0.15(+3.01%)
Sep 17, 2010 4.997 5.109 4.987 4.997 182,816 -0.16(-3.20%)
Sep 15, 2010 4.924 5.230 4.905 5.162 126,136 +0.23(+4.72%)
Sep 14, 2010 4.929 4.987 4.832 4.929 132,650 -0.02(-0.39%)
Sep 13, 2010 4.798 4.982 4.721 4.949 125,741 +0.21(+4.51%)
Sep 10, 2010 4.851 4.973 4.725 4.735 98,116 -0.11(-2.30%)
Sep 09, 2010 4.968 5.026 4.764 4.847 122,303 -0.04(-0.89%)
Sep 08, 2010 4.842 5.007 4.842 4.890 55,014 +0.08(+1.61%)
Sep 07, 2010 4.968 5.026 4.788 4.813 1,181 -0.16(-3.22%)
Sep 03, 2010 5.050 5.099 4.881 4.973 95,181 -0.01(-0.29%)
Sep 02, 2010 4.871 5.055 4.822 4.987 587 +0.08(+1.58%)
Sep 01, 2010 4.735 4.910 4.696 4.910 153,246 +0.19(+4.01%)
Aug 31, 2010 4.730 4.919 4.638 4.720 2,267 -0.11(-2.21%)
Aug 30, 2010 5.099 5.099 4.784 4.827 175,536 -0.31(-6.04%)
Aug 27, 2010 5.138 5.152 4.822 5.138 147,019 +0.27(+5.48%)
Aug 26, 2010 5.031 5.060 4.856 4.871 828 -0.15(-3.00%)
Aug 25, 2010 4.881 5.060 4.803 5.021 820 +0.12(+2.37%)
Aug 24, 2010 4.832 4.978 4.793 4.905 3,330 +0.05(+1.10%)
Aug 23, 2010 5.143 5.191 4.847 4.851 149,045 -0.24(-4.76%)
Aug 20, 2010 5.196 5.215 4.992 5.094 110,430 -0.14(-2.69%)
Aug 19, 2010 5.346 5.405 5.094 5.235 2,863 -0.15(-2.79%)
Aug 18, 2010 5.560 5.594 5.366 5.385 12,812 -0.19(-3.48%)
Aug 17, 2010 5.371 5.613 5.327 5.579 1,976 +0.28(+5.31%)
Aug 16, 2010 5.264 5.361 5.210 5.298 104,067 -0.01(-0.27%)
Aug 13, 2010 5.312 5.579 5.308 5.312 83,036 -0.26(-4.62%)
Aug 12, 2010 5.453 5.618 5.453 5.569 79,825 +0.03(+0.61%)
Aug 11, 2010 5.739 5.759 5.511 5.536 166,809 -0.34(-5.86%)
Aug 10, 2010 5.987 6.055 5.870 5.880 1,531 -0.19(-3.12%)
Aug 09, 2010 6.026 6.079 5.977 6.069 122,808 +0.10(+1.71%)
Aug 06, 2010 5.967 6.035 5.759 5.967 128,845 +0.00(+0.00%)
Aug 05, 2010 5.996 6.069 5.948 5.967 168,833 -0.06(-0.97%)
Aug 04, 2010 5.904 6.091 5.885 6.026 133,225 +0.14(+2.31%)
Aug 03, 2010 5.909 5.987 5.754 5.890 86,233 -0.03(-0.49%)
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.