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 )

28.80 +0.22 (+0.75%)
Streaming Delayed Price Updated: 11:39 AM 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 (%)
Sep 30, 2002 5.859 6.068 5.830 6.068 181,695 +0.16(+2.71%)
Sep 27, 2002 6.252 6.252 5.908 5.908 135,138 -0.34(-5.51%)
Sep 26, 2002 6.092 6.252 6.082 6.252 129,782 +0.16(+2.63%)
Sep 25, 2002 5.946 6.102 5.893 6.092 159,034 +0.17(+2.87%)
Sep 24, 2002 6.141 6.267 5.913 5.922 39,140 -0.22(-3.56%)
Sep 23, 2002 6.311 6.359 6.058 6.141 158,416 -0.08(-1.33%)
Sep 20, 2002 6.078 6.315 5.922 6.223 214,861 +0.10(+1.58%)
Sep 19, 2002 6.311 6.335 6.073 6.126 217,334 -0.23(-3.66%)
Sep 18, 2002 6.340 6.408 6.165 6.359 107,740 +0.02(+0.38%)
Sep 17, 2002 6.670 6.679 6.335 6.335 86,521 -0.32(-4.81%)
Sep 16, 2002 6.529 6.670 6.529 6.655 61,801 +0.12(+1.78%)
Sep 13, 2002 6.335 6.602 6.311 6.539 87,345 +0.18(+2.90%)
Sep 12, 2002 6.650 6.655 6.286 6.354 263,478 -0.30(-4.45%)
Sep 11, 2002 6.704 6.772 6.621 6.650 76,633 -0.00(-0.07%)
Sep 10, 2002 6.815 6.883 6.510 6.655 141,730 -0.15(-2.21%)
Sep 09, 2002 6.451 7.039 6.432 6.806 217,952 +0.34(+5.33%)
Sep 06, 2002 6.359 6.665 6.238 6.461 233,608 -0.12(-1.84%)
Sep 05, 2002 6.238 6.723 6.199 6.582 288,199 +0.32(+5.12%)
Sep 04, 2002 6.150 6.262 6.044 6.262 145,644 +0.12(+1.98%)
Sep 03, 2002 6.311 6.311 6.068 6.141 172,013 -0.12(-1.94%)
Aug 30, 2002 6.068 6.398 6.068 6.262 538,906 +0.19(+3.20%)
Aug 29, 2002 6.165 6.165 5.961 6.068 319,511 -0.15(-2.34%)
Aug 28, 2002 6.471 6.476 6.019 6.213 363,596 -0.27(-4.12%)
Aug 27, 2002 6.539 6.602 6.456 6.480 218,570 -0.06(-0.89%)
Aug 26, 2002 6.514 6.578 6.427 6.539 95,379 +0.06(+0.90%)
Aug 23, 2002 6.602 6.602 6.476 6.480 101,147 -0.14(-2.13%)
Aug 22, 2002 6.631 6.650 6.553 6.621 207,857 -0.00(-0.07%)
Aug 21, 2002 6.893 6.893 6.626 6.626 323,220 -0.23(-3.33%)
Aug 20, 2002 6.529 6.903 6.514 6.854 101,765 +0.57(+9.03%)
Aug 16, 2002 6.262 6.311 6.238 6.286 54,179 +0.00(+0.00%)
Aug 15, 2002 6.466 6.466 6.286 6.286 110,830 -0.17(-2.63%)
Aug 14, 2002 6.267 6.480 6.218 6.456 87,757 +0.19(+3.10%)
Aug 13, 2002 6.073 6.432 6.044 6.262 174,279 +0.22(+3.61%)
Aug 12, 2002 5.864 6.068 5.825 6.044 203,325 +0.37(+6.50%)
Aug 07, 2002 5.825 5.849 5.582 5.675 105,679 -0.15(-2.58%)
Aug 06, 2002 5.806 5.898 5.728 5.825 115,156 +0.04(+0.67%)
Aug 05, 2002 5.825 5.830 5.777 5.786 80,753 -0.03(-0.58%)
Aug 02, 2002 6.209 6.209 5.655 5.820 80,135 -0.44(-6.98%)
Aug 01, 2002 6.340 6.340 6.175 6.257 179,635 -0.13(-1.98%)
Jul 31, 2002 6.573 6.573 6.311 6.383 220,630 -0.20(-3.10%)
Jul 30, 2002 6.505 6.612 6.505 6.587 130,194 +0.13(+2.03%)
Jul 29, 2002 6.165 6.456 6.092 6.456 222,690 +0.22(+3.50%)
Jul 26, 2002 6.068 6.383 6.044 6.238 278,929 +0.36(+6.20%)
Jul 25, 2002 5.815 6.150 5.815 5.874 317,245 +0.07(+1.26%)
Jul 24, 2002 5.796 5.874 5.505 5.801 684,138 +0.17(+3.02%)
Jul 23, 2002 5.946 5.971 5.514 5.631 163,773 -0.36(-6.07%)
Jul 22, 2002 6.121 6.175 5.917 5.995 169,335 -0.12(-1.98%)
Jul 19, 2002 6.485 6.544 6.019 6.116 140,494 -0.46(-7.01%)
Jul 17, 2002 6.689 6.966 6.349 6.578 308,799 -0.83(-11.15%)
Jul 12, 2002 7.747 7.777 7.369 7.403 1,215,422 -0.39(-5.04%)
Jul 11, 2002 8.179 8.179 7.733 7.796 389,553 -0.41(-4.97%)
Jul 10, 2002 8.713 8.713 8.078 8.204 504,091 -0.52(-6.01%)
Jul 09, 2002 8.908 8.908 8.728 8.728 110,830 -0.18(-2.02%)
Jul 08, 2002 9.107 9.107 8.908 8.908 88,169 -0.19(-2.13%)
Jul 05, 2002 8.845 9.111 8.845 9.102 57,681 +0.29(+3.31%)
Jul 04, 2002 8.762 8.835 8.602 8.811 164,391 +0.00(+0.00%)
Jul 03, 2002 8.762 8.835 8.602 8.811 164,391 +0.03(+0.33%)
Jul 02, 2002 9.102 9.107 8.713 8.781 368,128 -0.34(-3.78%)
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.