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 )

29.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2008 4.905 4.958 4.827 4.871 807,507 -0.03(-0.59%)
Jun 27, 2008 4.866 5.016 4.851 4.900 1,148,667 +0.03(+0.70%)
Jun 26, 2008 4.803 4.895 4.750 4.866 735,104 +0.01(+0.30%)
Jun 25, 2008 4.730 4.968 4.730 4.851 761,614 +0.12(+2.56%)
Jun 24, 2008 4.730 4.827 4.682 4.730 471,902 -0.04(-0.91%)
Jun 23, 2008 4.788 4.827 4.657 4.774 593,955 +0.03(+0.72%)
Jun 20, 2008 4.560 4.813 4.560 4.740 553,535 +0.14(+2.95%)
Jun 19, 2008 4.560 4.609 4.517 4.604 299,859 +0.05(+1.07%)
Jun 18, 2008 4.560 4.585 4.492 4.556 478,316 -0.04(-0.95%)
Jun 17, 2008 4.425 4.623 4.386 4.599 197,977 +0.18(+4.06%)
Jun 16, 2008 4.332 4.478 4.303 4.420 313,154 +0.03(+0.77%)
Jun 13, 2008 4.478 4.478 4.332 4.386 325,565 -0.03(-0.66%)
Jun 12, 2008 4.371 4.497 4.366 4.415 329,491 +0.07(+1.56%)
Jun 11, 2008 4.439 4.449 4.328 4.347 327,368 -0.10(-2.18%)
Jun 10, 2008 4.434 4.488 4.425 4.444 299,482 -0.01(-0.22%)
Jun 09, 2008 4.517 4.594 4.439 4.454 317,221 -0.01(-0.22%)
Jun 06, 2008 4.589 4.589 4.432 4.463 252,717 -0.16(-3.56%)
Jun 05, 2008 4.716 4.716 4.589 4.628 486,128 -0.17(-3.64%)
Jun 04, 2008 4.910 4.973 4.730 4.803 700,265 -0.12(-2.37%)
Jun 03, 2008 4.851 4.929 4.764 4.919 369,114 +0.08(+1.60%)
Jun 02, 2008 5.070 5.070 4.725 4.842 400,249 -0.26(-5.13%)
May 30, 2008 5.157 5.167 4.987 5.104 258,649 -0.06(-1.13%)
May 29, 2008 5.026 5.186 4.987 5.162 377,910 +0.14(+2.80%)
May 28, 2008 4.987 5.050 4.963 5.021 377,720 +0.04(+0.88%)
May 27, 2008 4.851 4.997 4.822 4.978 290,485 +0.09(+1.89%)
May 26, 2008 4.808 4.929 4.730 4.885 0 +0.00(+0.00%)
May 23, 2008 4.808 4.929 4.730 4.885 208,744 +0.05(+1.00%)
May 22, 2008 4.774 4.851 4.774 4.837 225,686 +0.07(+1.42%)
May 21, 2008 4.556 4.885 4.556 4.769 343,161 +0.24(+5.25%)
May 20, 2008 4.594 4.609 4.429 4.531 239,704 -0.09(-1.99%)
May 19, 2008 4.774 4.851 4.599 4.623 270,014 -0.14(-2.95%)
May 16, 2008 4.784 4.827 4.643 4.764 388,350 -0.02(-0.51%)
May 15, 2008 4.623 4.851 4.517 4.788 237,226 +0.15(+3.13%)
May 14, 2008 4.701 4.827 4.638 4.643 211,950 -0.06(-1.34%)
May 13, 2008 4.672 4.779 4.560 4.706 251,465 +0.04(+0.94%)
May 12, 2008 4.274 4.716 4.240 4.662 341,914 +0.39(+9.20%)
May 09, 2008 4.279 4.381 4.250 4.269 86,571 -0.04(-1.01%)
May 08, 2008 4.454 4.473 4.303 4.313 194,596 -0.16(-3.58%)
May 07, 2008 4.769 4.769 4.425 4.473 267,403 -0.30(-6.21%)
May 06, 2008 4.614 4.949 4.614 4.769 397,333 +0.12(+2.61%)
May 05, 2008 4.619 4.745 4.589 4.648 246,090 +0.02(+0.52%)
May 02, 2008 4.638 4.735 4.478 4.623 444,483 +0.02(+0.53%)
May 01, 2008 4.633 4.949 4.560 4.599 856,861 +0.17(+3.83%)
Apr 30, 2008 4.517 4.556 4.386 4.429 200,079 -0.07(-1.51%)
Apr 29, 2008 4.536 4.570 4.429 4.497 82,797 -0.04(-0.86%)
Apr 28, 2008 4.488 4.604 4.410 4.536 79,913 +0.03(+0.75%)
Apr 25, 2008 4.483 4.551 4.332 4.502 120,637 +0.02(+0.43%)
Apr 24, 2008 4.488 4.522 4.337 4.483 396,207 +0.04(+0.98%)
Apr 23, 2008 4.371 4.497 4.308 4.439 180,539 +0.08(+1.89%)
Apr 22, 2008 4.420 4.449 4.255 4.357 255,905 -0.09(-1.97%)
Apr 21, 2008 4.391 4.478 4.381 4.444 171,906 +0.01(+0.22%)
Apr 18, 2008 4.454 4.497 4.371 4.434 276,200 -0.00(-0.11%)
Apr 17, 2008 4.468 4.478 4.361 4.439 269,872 -0.04(-0.87%)
Apr 16, 2008 4.439 4.502 4.420 4.478 217,538 +0.07(+1.65%)
Apr 15, 2008 4.526 4.526 4.395 4.405 264,847 -0.11(-2.47%)
Apr 14, 2008 4.507 4.560 4.492 4.517 182,163 +0.00(+0.11%)
Apr 11, 2008 4.531 4.604 4.497 4.512 265,746 -0.08(-1.80%)
Apr 10, 2008 4.589 4.813 4.570 4.594 435,331 -0.00(-0.11%)
Apr 09, 2008 4.788 4.788 4.575 4.599 223,231 -0.20(-4.15%)
Apr 08, 2008 4.735 4.837 4.672 4.798 178,296 +0.03(+0.61%)
Apr 07, 2008 4.987 4.987 4.696 4.769 318,666 -0.19(-3.91%)
Apr 04, 2008 5.147 5.424 4.798 4.963 456,768 -0.25(-4.84%)
Apr 03, 2008 5.361 5.380 5.002 5.215 229,002 -0.20(-3.76%)
Apr 02, 2008 5.317 5.434 5.152 5.419 350,409 +0.08(+1.55%)
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.