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 )

28.79 +0.21 (+0.72%)
Streaming Delayed Price Updated: 11:43 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 (%)
Jul 31, 2003 7.660 8.155 7.655 8.034 227,016 +0.50(+6.57%)
Jul 30, 2003 7.621 7.621 7.330 7.539 245,762 -0.03(-0.45%)
Jul 29, 2003 7.670 7.694 7.451 7.573 111,242 -0.07(-0.95%)
Jul 28, 2003 7.524 7.670 7.500 7.645 119,482 +0.15(+1.94%)
Jul 25, 2003 7.451 7.524 7.378 7.500 68,599 +0.07(+0.91%)
Jul 24, 2003 7.645 7.786 7.209 7.432 355,150 -0.21(-2.79%)
Jul 23, 2003 7.524 7.650 7.442 7.645 75,191 +0.12(+1.61%)
Jul 22, 2003 7.456 7.524 7.378 7.524 90,641 +0.02(+0.26%)
Jul 21, 2003 7.519 7.670 7.354 7.505 83,843 -0.01(-0.19%)
Jul 18, 2003 7.427 7.519 7.403 7.519 104,237 +0.07(+0.91%)
Jul 17, 2003 7.607 7.718 7.403 7.451 89,817 -0.12(-1.60%)
Jul 16, 2003 7.694 7.815 7.553 7.573 87,551 -0.16(-2.07%)
Jul 15, 2003 7.767 7.864 7.718 7.733 94,349 +0.04(+0.50%)
Jul 14, 2003 7.888 8.010 7.694 7.694 248,440 -0.16(-2.04%)
Jul 11, 2003 7.971 7.971 7.815 7.854 236,904 -0.12(-1.46%)
Jul 10, 2003 8.179 8.179 7.743 7.971 547,352 -0.40(-4.81%)
Jul 09, 2003 8.544 8.544 8.179 8.374 182,313 -0.20(-2.38%)
Jul 08, 2003 8.495 8.592 8.471 8.578 245,762 +0.08(+0.97%)
Jul 07, 2003 8.277 8.495 8.277 8.495 306,739 +0.24(+2.94%)
Jul 03, 2003 8.252 8.296 8.233 8.252 63,243 +0.00(+0.00%)
Jul 02, 2003 8.165 8.281 8.165 8.252 425,397 +0.08(+1.01%)
Jul 01, 2003 8.422 8.422 8.092 8.170 153,678 -0.33(-3.83%)
Jun 30, 2003 8.272 8.495 8.160 8.495 366,068 +0.22(+2.70%)
Jun 27, 2003 8.155 8.277 8.010 8.272 161,301 +0.12(+1.43%)
Jun 26, 2003 7.621 8.155 7.621 8.155 139,258 +0.52(+6.80%)
Jun 25, 2003 7.548 7.840 7.548 7.636 122,160 +0.11(+1.48%)
Jun 24, 2003 7.524 7.645 7.408 7.524 61,801 +0.01(+0.13%)
Jun 23, 2003 7.815 7.815 7.281 7.514 198,587 -0.34(-4.33%)
Jun 20, 2003 7.869 7.912 7.743 7.854 82,195 +0.03(+0.37%)
Jun 19, 2003 7.660 8.082 7.660 7.825 118,040 +0.20(+2.61%)
Jun 18, 2003 7.976 7.976 7.621 7.626 165,421 -0.34(-4.32%)
Jun 17, 2003 7.951 8.063 7.849 7.971 102,589 +0.02(+0.24%)
Jun 16, 2003 7.645 8.034 7.645 7.951 193,643 +0.35(+4.66%)
Jun 13, 2003 7.718 7.767 7.485 7.597 123,396 -0.12(-1.57%)
Jun 12, 2003 7.985 8.019 7.670 7.718 260,388 -0.29(-3.58%)
Jun 11, 2003 7.840 8.107 7.825 8.005 131,636 +0.14(+1.79%)
Jun 10, 2003 7.500 7.908 7.500 7.864 261,418 +0.36(+4.85%)
Jun 09, 2003 8.199 8.306 7.427 7.500 492,349 -0.70(-8.53%)
Jun 06, 2003 8.131 8.252 8.131 8.199 234,638 +0.07(+0.84%)
Jun 05, 2003 7.587 8.131 7.587 8.131 353,296 +0.54(+7.17%)
Jun 04, 2003 7.476 7.597 7.403 7.587 79,517 +0.11(+1.49%)
Jun 03, 2003 7.718 7.718 7.378 7.476 221,042 -0.24(-3.14%)
Jun 02, 2003 7.500 7.854 7.500 7.718 289,641 +0.22(+2.91%)
May 30, 2003 7.388 7.631 7.388 7.500 164,391 +0.26(+3.55%)
May 29, 2003 6.869 7.277 6.869 7.243 232,578 +0.33(+4.70%)
May 28, 2003 6.723 6.922 6.650 6.917 134,108 +0.29(+4.40%)
May 27, 2003 6.602 6.655 6.563 6.626 53,766 +0.02(+0.37%)
May 23, 2003 6.456 6.626 6.422 6.602 50,264 +0.15(+2.26%)
May 22, 2003 6.412 6.456 6.359 6.456 47,586 +0.05(+0.76%)
May 21, 2003 6.403 6.408 6.296 6.408 70,453 +0.00(+0.08%)
May 20, 2003 6.364 6.417 6.345 6.403 53,766 +0.04(+0.69%)
May 19, 2003 6.553 6.602 6.311 6.359 118,040 -0.19(-2.96%)
May 16, 2003 6.845 6.869 6.553 6.553 183,755 -0.34(-4.93%)
May 15, 2003 6.869 6.908 6.796 6.893 73,337 +0.15(+2.16%)
May 14, 2003 7.010 7.014 6.743 6.747 157,798 -0.21(-3.07%)
May 13, 2003 6.942 6.966 6.796 6.961 81,577 -0.01(-0.21%)
May 12, 2003 6.772 7.014 6.772 6.976 202,707 +0.16(+2.28%)
May 09, 2003 6.650 6.820 6.650 6.820 35,020 +0.17(+2.55%)
May 08, 2003 6.704 6.757 6.578 6.650 230,312 -0.05(-0.72%)
May 07, 2003 6.650 6.747 6.553 6.699 93,319 +0.00(+0.07%)
May 06, 2003 6.505 6.845 6.505 6.694 73,131 +0.14(+2.15%)
May 05, 2003 6.747 6.747 6.432 6.553 143,790 -0.17(-2.53%)
May 02, 2003 6.349 6.723 6.349 6.723 79,517 +0.37(+5.89%)
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.