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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2006 7.010 6.996 6.884 6.913 204,267 -0.10(-1.38%)
Feb 27, 2006 6.909 7.049 6.782 7.010 238,278 +0.12(+1.76%)
Feb 24, 2006 6.792 6.923 6.748 6.889 141,812 +0.06(+0.92%)
Feb 23, 2006 6.773 6.850 6.763 6.826 283,213 +0.05(+0.72%)
Feb 22, 2006 6.792 6.841 6.700 6.778 253,737 -0.07(-1.06%)
Feb 21, 2006 6.942 6.986 6.680 6.850 680,618 -0.33(-4.66%)
Feb 17, 2006 7.200 7.200 7.083 7.185 128,826 -0.02(-0.34%)
Feb 16, 2006 7.001 7.214 7.001 7.209 118,932 +0.26(+3.70%)
Feb 15, 2006 6.928 6.976 6.831 6.952 145,935 +0.02(+0.28%)
Feb 14, 2006 6.841 6.957 6.744 6.933 174,998 +0.14(+2.07%)
Feb 13, 2006 6.841 6.841 6.744 6.792 150,263 -0.01(-0.14%)
Feb 10, 2006 6.787 6.831 6.598 6.802 117,077 +0.04(+0.65%)
Feb 09, 2006 6.792 6.831 6.724 6.758 125,116 -0.03(-0.50%)
Feb 08, 2006 6.768 6.899 6.680 6.792 267,341 -0.19(-2.71%)
Feb 07, 2006 6.986 7.059 6.899 6.981 126,353 -0.00(-0.07%)
Feb 06, 2006 7.025 7.044 6.918 6.986 191,282 -0.08(-1.10%)
Feb 03, 2006 7.379 7.496 7.044 7.064 319,078 -0.34(-4.65%)
Feb 02, 2006 7.229 7.408 7.156 7.408 194,373 +0.13(+1.80%)
Feb 01, 2006 7.161 7.316 7.137 7.277 152,737 +0.07(+0.94%)
Jan 31, 2006 7.180 7.243 7.120 7.209 170,875 +0.00(+0.07%)
Jan 30, 2006 7.146 7.258 7.117 7.204 379,678 +0.01(+0.20%)
Jan 27, 2006 7.272 7.311 7.107 7.190 156,035 -0.08(-1.13%)
Jan 26, 2006 7.030 7.277 6.962 7.272 306,298 +0.27(+3.81%)
Jan 25, 2006 6.850 7.006 6.792 7.006 109,039 +0.11(+1.55%)
Jan 24, 2006 6.758 6.899 6.714 6.899 79,357 +0.13(+1.94%)
Jan 23, 2006 6.651 6.768 6.448 6.768 196,435 +0.12(+1.75%)
Jan 20, 2006 6.739 6.739 6.525 6.651 113,367 -0.02(-0.29%)
Jan 19, 2006 6.695 6.710 6.516 6.671 193,343 +0.02(+0.36%)
Jan 18, 2006 6.404 6.651 6.404 6.647 126,765 +0.22(+3.40%)
Jan 17, 2006 6.588 6.588 6.355 6.428 248,378 -0.21(-3.14%)
Jan 13, 2006 6.651 6.705 6.574 6.637 162,631 +0.03(+0.44%)
Jan 12, 2006 6.661 6.714 6.516 6.608 90,281 -0.09(-1.38%)
Jan 11, 2006 6.695 6.700 6.501 6.700 209,833 -0.03(-0.50%)
Jan 10, 2006 6.525 6.768 6.477 6.734 194,786 +0.21(+3.20%)
Jan 09, 2006 6.448 6.598 6.448 6.525 127,177 +0.11(+1.66%)
Jan 06, 2006 6.428 6.457 6.234 6.418 139,545 +0.01(+0.23%)
Jan 05, 2006 6.312 6.545 6.307 6.404 186,541 +0.01(+0.23%)
Jan 04, 2006 6.326 6.423 6.234 6.389 186,129 +0.01(+0.23%)
Jan 03, 2006 6.302 6.477 6.142 6.375 156,859 +0.12(+1.94%)
Dec 30, 2005 6.234 6.336 6.147 6.254 155,622 -0.03(-0.46%)
Dec 29, 2005 6.258 6.380 6.190 6.283 96,465 +0.05(+0.78%)
Dec 28, 2005 6.234 6.297 6.210 6.234 127,177 +0.00(+0.00%)
Dec 27, 2005 6.346 6.448 6.224 6.234 123,673 -0.09(-1.46%)
Dec 23, 2005 6.297 6.404 6.292 6.326 113,986 +0.04(+0.62%)
Dec 22, 2005 6.307 6.501 6.220 6.288 148,820 -0.01(-0.15%)
Dec 21, 2005 6.263 6.423 6.254 6.297 130,475 +0.12(+1.88%)
Dec 20, 2005 6.302 6.331 6.181 6.181 136,247 -0.07(-1.16%)
Dec 19, 2005 6.317 6.370 6.215 6.254 143,667 -0.06(-0.92%)
Dec 16, 2005 6.482 6.549 6.312 6.312 354,531 -0.15(-2.33%)
Dec 15, 2005 6.516 6.617 6.307 6.462 106,977 -0.13(-1.99%)
Dec 14, 2005 6.613 6.671 6.545 6.593 134,392 -0.02(-0.29%)
Dec 13, 2005 6.676 6.695 6.530 6.613 88,632 -0.08(-1.16%)
Dec 12, 2005 6.685 6.773 6.651 6.690 78,532 +0.04(+0.66%)
Dec 09, 2005 6.729 6.738 6.583 6.647 132,124 -0.12(-1.79%)
Dec 08, 2005 6.841 6.845 6.598 6.768 135,422 +0.01(+0.14%)
Dec 07, 2005 6.700 6.792 6.647 6.758 162,218 +0.11(+1.60%)
Dec 06, 2005 6.385 6.904 6.355 6.651 473,670 +0.39(+6.20%)
Dec 05, 2005 6.186 6.273 6.093 6.263 90,694 -0.02(-0.31%)
Dec 02, 2005 6.190 6.351 6.152 6.283 120,788 +0.06(+0.94%)
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.