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 )

28.77 +0.19 (+0.66%)
Streaming Delayed Price Updated: 12:17 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 (%)
Sep 30, 2004 8.349 8.544 8.340 8.514 199,617 +0.17(+1.98%)
Sep 29, 2004 8.204 8.349 8.204 8.349 83,019 +0.17(+2.02%)
Sep 28, 2004 8.058 8.247 7.995 8.184 142,554 +0.15(+1.87%)
Sep 27, 2004 8.082 8.087 7.932 8.034 86,521 -0.09(-1.13%)
Sep 24, 2004 8.209 8.247 8.087 8.126 83,019 -0.10(-1.24%)
Sep 23, 2004 8.107 8.315 8.087 8.228 94,555 +0.11(+1.31%)
Sep 22, 2004 8.495 8.495 8.121 8.121 169,541 -0.44(-5.10%)
Sep 21, 2004 8.349 8.558 8.296 8.558 93,319 +0.21(+2.50%)
Sep 20, 2004 8.592 8.611 8.301 8.349 163,979 -0.25(-2.93%)
Sep 17, 2004 8.733 8.733 8.471 8.602 168,717 -0.06(-0.73%)
Sep 16, 2004 8.340 8.699 8.340 8.665 102,383 +0.33(+3.90%)
Sep 15, 2004 8.422 8.442 8.277 8.340 161,094 -0.10(-1.21%)
Sep 14, 2004 8.505 8.519 8.412 8.442 129,782 -0.08(-0.91%)
Sep 13, 2004 8.286 8.626 8.286 8.519 144,202 +0.22(+2.69%)
Sep 10, 2004 8.311 8.311 8.199 8.296 240,818 -0.01(-0.18%)
Sep 09, 2004 8.252 8.374 8.204 8.311 259,152 +0.10(+1.24%)
Sep 08, 2004 8.660 8.738 8.179 8.209 256,886 -0.50(-5.74%)
Sep 07, 2004 8.524 8.713 8.437 8.709 89,405 +0.20(+2.40%)
Sep 03, 2004 8.417 8.587 8.393 8.505 62,007 +0.11(+1.27%)
Sep 02, 2004 8.082 8.398 8.048 8.398 122,572 +0.30(+3.65%)
Sep 01, 2004 8.238 8.374 8.044 8.102 100,941 -0.12(-1.42%)
Aug 31, 2004 8.034 8.218 7.971 8.218 98,469 +0.21(+2.67%)
Aug 30, 2004 8.155 8.175 7.893 8.005 105,267 -0.19(-2.31%)
Aug 27, 2004 8.034 8.194 7.951 8.194 60,771 +0.14(+1.75%)
Aug 26, 2004 8.296 8.296 8.014 8.053 103,001 -0.29(-3.49%)
Aug 25, 2004 8.218 8.354 8.111 8.345 43,260 +0.10(+1.24%)
Aug 24, 2004 8.359 8.422 8.136 8.243 88,993 -0.07(-0.82%)
Aug 23, 2004 8.378 8.587 8.199 8.311 171,807 -0.07(-0.81%)
Aug 20, 2004 7.966 8.378 7.966 8.378 121,336 +0.41(+5.18%)
Aug 19, 2004 8.155 8.364 7.951 7.966 222,278 -0.21(-2.61%)
Aug 18, 2004 8.184 8.272 8.034 8.179 79,723 -0.00(-0.06%)
Aug 17, 2004 8.228 8.325 8.092 8.184 92,083 +0.08(+0.96%)
Aug 16, 2004 7.840 8.247 7.840 8.107 191,995 +0.29(+3.66%)
Aug 13, 2004 7.840 7.971 7.781 7.820 89,611 -0.00(-0.06%)
Aug 12, 2004 7.864 8.010 7.791 7.825 85,697 -0.09(-1.10%)
Aug 11, 2004 8.053 8.078 7.820 7.912 129,782 -0.17(-2.16%)
Aug 10, 2004 8.073 8.160 8.044 8.087 84,461 +0.03(+0.36%)
Aug 09, 2004 7.888 8.097 7.835 8.058 168,923 +0.17(+2.15%)
Aug 06, 2004 7.898 8.024 7.767 7.888 110,418 -0.01(-0.12%)
Aug 05, 2004 8.281 8.281 7.864 7.898 268,216 -0.38(-4.63%)
Aug 04, 2004 8.471 8.471 8.194 8.281 375,544 -0.24(-2.79%)
Aug 03, 2004 8.786 8.786 8.471 8.519 335,168 -0.29(-3.31%)
Aug 02, 2004 9.005 9.005 8.781 8.811 154,708 -0.21(-2.37%)
Jul 30, 2004 8.893 9.107 8.854 9.024 128,134 +0.09(+1.03%)
Jul 29, 2004 8.141 8.995 8.141 8.932 513,979 +0.79(+9.72%)
Jul 28, 2004 8.155 8.267 7.985 8.141 105,473 -0.04(-0.53%)
Jul 27, 2004 7.767 8.213 7.767 8.184 146,880 +0.39(+5.05%)
Jul 26, 2004 7.864 7.888 7.767 7.791 91,259 -0.08(-0.99%)
Jul 23, 2004 7.888 8.010 7.815 7.869 90,641 +0.00(+0.06%)
Jul 22, 2004 8.034 8.034 7.767 7.864 269,865 -0.19(-2.41%)
Jul 21, 2004 8.204 8.228 8.053 8.058 206,621 -0.09(-1.07%)
Jul 20, 2004 8.097 8.175 8.058 8.145 78,693 +0.04(+0.48%)
Jul 19, 2004 7.937 8.145 7.908 8.107 149,146 +0.19(+2.45%)
Jul 16, 2004 8.252 8.252 7.835 7.912 182,725 -0.32(-3.83%)
Jul 15, 2004 8.179 8.252 8.136 8.228 147,704 +0.05(+0.59%)
Jul 14, 2004 8.301 8.301 8.160 8.179 99,911 -0.12(-1.46%)
Jul 13, 2004 8.179 8.374 8.179 8.301 210,947 +0.15(+1.79%)
Jul 12, 2004 8.252 8.301 8.082 8.155 185,609 -0.08(-0.94%)
Jul 09, 2004 8.252 8.301 8.184 8.233 114,126 +0.01(+0.12%)
Jul 08, 2004 8.228 8.437 8.213 8.223 406,239 +0.08(+0.95%)
Jul 07, 2004 8.107 8.320 8.097 8.145 132,048 +0.11(+1.33%)
Jul 06, 2004 8.262 8.262 8.029 8.039 214,243 -0.22(-2.70%)
Jul 02, 2004 8.301 8.301 8.184 8.262 83,019 -0.02(-0.23%)
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.