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 )

31.30 -0.52 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
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.