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 )

28.91 +0.33 (+1.15%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2011 5.798 5.920 5.690 5.695 82,809 -0.21(-3.49%)
Oct 28, 2011 5.842 5.969 5.734 5.901 80,985 +0.01(+0.25%)
Oct 27, 2011 5.602 5.910 5.381 5.886 249,158 +0.40(+7.23%)
Oct 26, 2011 5.499 5.562 5.347 5.489 115,555 +0.12(+2.28%)
Oct 25, 2011 5.626 5.626 5.303 5.366 96,011 -0.32(-5.60%)
Oct 24, 2011 5.597 5.695 5.504 5.685 75,908 +0.07(+1.31%)
Oct 21, 2011 5.572 5.626 5.464 5.611 108,435 +0.16(+2.97%)
Oct 20, 2011 5.195 5.464 5.141 5.450 52,454 +0.26(+5.10%)
Oct 19, 2011 5.381 5.406 5.151 5.185 75,771 -0.21(-3.82%)
Oct 18, 2011 5.195 5.474 5.053 5.391 81,966 +0.24(+4.66%)
Oct 17, 2011 5.548 5.548 5.126 5.151 110,613 -0.47(-8.37%)
Oct 14, 2011 5.420 5.670 5.352 5.621 113,426 +0.24(+4.46%)
Oct 13, 2011 5.484 5.523 5.317 5.381 46,411 -0.16(-2.83%)
Oct 12, 2011 5.298 5.577 5.259 5.538 111,292 +0.29(+5.51%)
Oct 11, 2011 5.048 5.303 4.984 5.249 70,041 +0.16(+3.18%)
Oct 10, 2011 4.969 5.092 4.915 5.087 94,358 +0.24(+4.95%)
Oct 07, 2011 5.214 5.214 4.803 4.847 130,785 -0.33(-6.34%)
Oct 06, 2011 5.126 5.205 5.112 5.175 77,165 -0.05(-0.94%)
Oct 05, 2011 5.464 5.626 5.161 5.224 131,405 -0.29(-5.33%)
Oct 04, 2011 4.656 5.680 4.646 5.518 229,361 +0.87(+18.78%)
Oct 03, 2011 4.822 4.886 4.646 4.646 215,165 -0.25(-5.11%)
Sep 30, 2011 4.793 5.107 4.759 4.896 150,212 +0.00(+0.10%)
Sep 29, 2011 4.906 4.964 4.656 4.891 137,125 +0.13(+2.67%)
Sep 28, 2011 5.239 5.312 4.749 4.764 89,959 -0.46(-8.82%)
Sep 27, 2011 5.205 5.376 5.099 5.224 105,662 +0.15(+2.90%)
Sep 26, 2011 4.793 5.082 4.793 5.077 54,805 +0.33(+7.02%)
Sep 23, 2011 4.739 4.813 4.656 4.744 82,754 +0.01(+0.31%)
Sep 22, 2011 4.656 4.813 4.641 4.729 169,924 +0.07(+1.58%)
Sep 21, 2011 4.950 5.018 4.641 4.656 113,233 -0.27(-5.57%)
Sep 20, 2011 5.087 5.205 4.906 4.930 151,008 -0.10(-1.95%)
Sep 19, 2011 5.023 5.126 4.964 5.028 71,427 -0.10(-2.01%)
Sep 16, 2011 5.210 5.210 5.102 5.131 164,345 -0.05(-0.95%)
Sep 15, 2011 5.170 5.239 4.989 5.180 57,009 +0.07(+1.44%)
Sep 14, 2011 5.043 5.190 4.705 5.107 192,259 +0.10(+2.06%)
Sep 13, 2011 4.827 5.062 4.754 5.004 82,519 +0.21(+4.40%)
Sep 12, 2011 4.695 4.935 4.695 4.793 141,577 -0.01(-0.31%)
Sep 09, 2011 4.960 5.112 4.705 4.808 179,969 -0.25(-4.94%)
Sep 08, 2011 5.376 5.538 5.004 5.058 126,990 -0.36(-6.69%)
Sep 07, 2011 5.097 5.464 5.087 5.420 203,684 +0.42(+8.33%)
Sep 06, 2011 4.896 5.180 4.842 5.004 134,899 -0.02(-0.49%)
Sep 02, 2011 5.371 5.371 4.950 5.028 116,204 -0.43(-7.90%)
Sep 01, 2011 5.817 5.842 5.420 5.459 148,256 -0.35(-5.99%)
Aug 31, 2011 5.744 5.852 5.523 5.807 101,747 +0.08(+1.37%)
Aug 30, 2011 5.646 5.817 5.582 5.729 54,242 +0.03(+0.60%)
Aug 29, 2011 5.489 5.734 5.489 5.695 98,961 +0.27(+5.06%)
Aug 26, 2011 5.322 5.513 5.288 5.420 118,228 +0.05(+1.00%)
Aug 25, 2011 5.734 5.734 5.347 5.366 110,723 -0.31(-5.52%)
Aug 24, 2011 5.641 5.871 5.602 5.680 132,034 +0.02(+0.43%)
Aug 23, 2011 5.293 5.685 5.263 5.655 125,498 +0.42(+8.05%)
Aug 22, 2011 5.322 5.327 5.062 5.234 122,478 +0.09(+1.71%)
Aug 19, 2011 4.764 5.410 4.695 5.146 175,337 +0.29(+6.06%)
Aug 18, 2011 4.906 4.940 4.715 4.852 204,700 -0.20(-3.98%)
Aug 17, 2011 5.195 5.239 4.955 5.053 94,768 -0.12(-2.37%)
Aug 16, 2011 5.190 5.273 5.043 5.175 103,177 -0.09(-1.68%)
Aug 15, 2011 5.195 5.396 5.102 5.263 140,238 +0.11(+2.19%)
Aug 12, 2011 5.327 5.327 5.038 5.151 85,210 -0.14(-2.69%)
Aug 11, 2011 5.043 5.455 4.896 5.293 200,200 +0.30(+5.99%)
Aug 10, 2011 5.665 5.665 4.984 4.994 140,208 -0.77(-13.35%)
Aug 09, 2011 5.641 5.876 5.009 5.763 223,552 +0.49(+9.19%)
Aug 08, 2011 5.641 5.822 5.273 5.278 208,309 -0.51(-8.81%)
Aug 05, 2011 5.714 5.999 5.464 5.788 179,657 +0.16(+2.79%)
Aug 04, 2011 5.205 5.856 5.205 5.631 255,037 +0.35(+6.59%)
Aug 03, 2011 5.038 5.327 4.930 5.283 123,933 +0.27(+5.38%)
Aug 02, 2011 5.347 5.499 5.004 5.013 140,098 -0.38(-7.08%)
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.