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 )

28.58 -0.12 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jan 31, 2005 8.272 8.733 8.272 8.684 188,190 +0.52(+6.42%)
Jan 28, 2005 8.345 8.369 8.126 8.160 109,039 -0.17(-2.10%)
Jan 27, 2005 8.476 8.568 8.325 8.335 124,910 -0.13(-1.55%)
Jan 26, 2005 8.296 8.490 8.248 8.466 106,771 +0.22(+2.65%)
Jan 25, 2005 8.180 8.262 8.092 8.248 107,183 +0.07(+0.83%)
Jan 24, 2005 8.175 8.291 8.121 8.180 146,141 +0.03(+0.36%)
Jan 21, 2005 8.417 8.417 8.131 8.150 71,936 -0.19(-2.33%)
Jan 20, 2005 8.539 8.539 8.345 8.345 98,732 -0.19(-2.27%)
Jan 19, 2005 8.621 8.626 8.476 8.539 188,602 -0.08(-0.96%)
Jan 18, 2005 8.509 8.640 8.442 8.621 101,412 +0.06(+0.74%)
Jan 14, 2005 8.369 8.592 8.359 8.558 99,763 +0.25(+2.98%)
Jan 13, 2005 8.674 8.708 8.272 8.311 251,263 -0.34(-3.98%)
Jan 12, 2005 8.490 8.660 8.340 8.655 180,769 +0.16(+1.94%)
Jan 11, 2005 8.490 8.534 8.301 8.490 272,288 -0.05(-0.57%)
Jan 10, 2005 8.442 8.636 8.403 8.539 142,843 +0.14(+1.68%)
Jan 07, 2005 8.577 8.704 8.398 8.398 236,216 -0.18(-2.09%)
Jan 06, 2005 8.490 8.670 8.296 8.577 423,376 +0.38(+4.62%)
Jan 05, 2005 8.325 8.364 8.102 8.199 179,739 -0.08(-0.94%)
Jan 04, 2005 8.442 8.451 8.277 8.277 152,118 -0.12(-1.39%)
Jan 03, 2005 9.024 9.024 8.335 8.393 296,611 -0.58(-6.49%)
Dec 31, 2004 8.539 8.975 8.451 8.975 214,574 +0.41(+4.82%)
Dec 30, 2004 8.577 8.660 8.412 8.563 82,449 -0.01(-0.17%)
Dec 29, 2004 8.529 8.645 8.490 8.577 105,328 +0.06(+0.68%)
Dec 28, 2004 8.412 8.733 8.412 8.519 100,381 +0.11(+1.33%)
Dec 27, 2004 8.422 8.568 8.408 8.408 186,541 +0.01(+0.17%)
Dec 23, 2004 8.345 8.442 8.325 8.393 139,545 +0.02(+0.23%)
Dec 22, 2004 8.053 8.655 8.005 8.374 709,063 +0.00(+0.06%)
Dec 21, 2004 8.248 8.442 8.248 8.369 170,051 +0.12(+1.41%)
Dec 20, 2004 8.495 8.514 8.223 8.252 177,471 -0.24(-2.86%)
Dec 17, 2004 8.699 8.728 8.480 8.495 92,136 -0.20(-2.29%)
Dec 16, 2004 8.776 8.776 8.631 8.694 67,814 -0.08(-0.94%)
Dec 15, 2004 8.951 8.975 8.684 8.776 180,975 -0.20(-2.22%)
Dec 14, 2004 8.539 9.058 8.529 8.975 216,635 +0.47(+5.47%)
Dec 13, 2004 8.621 8.645 8.383 8.509 212,718 -0.12(-1.35%)
Dec 10, 2004 8.626 8.636 8.505 8.626 108,420 -0.05(-0.56%)
Dec 09, 2004 8.607 8.805 8.490 8.674 199,114 +0.07(+0.79%)
Dec 08, 2004 8.519 8.752 8.519 8.607 284,243 +0.08(+0.97%)
Dec 07, 2004 9.121 9.145 8.514 8.524 551,585 -0.66(-7.18%)
Dec 06, 2004 9.024 9.194 8.975 9.184 925,286 +0.20(+2.27%)
Dec 03, 2004 9.572 9.630 8.966 8.980 1,700,514 -0.74(-7.63%)
Dec 02, 2004 10.15 10.21 9.654 9.722 251,676 -0.43(-4.21%)
Dec 01, 2004 9.776 10.15 9.756 10.15 543,134 +0.37(+3.82%)
Nov 30, 2004 9.606 9.776 9.509 9.776 328,766 +0.18(+1.92%)
Nov 29, 2004 9.684 9.727 9.460 9.591 179,327 -0.09(-0.95%)
Nov 26, 2004 9.800 9.824 9.640 9.684 33,598 -0.14(-1.38%)
Nov 24, 2004 9.669 9.829 9.582 9.819 247,965 +0.16(+1.71%)
Nov 23, 2004 9.776 9.805 9.577 9.654 219,108 -0.15(-1.49%)
Nov 22, 2004 9.625 9.863 9.606 9.800 134,392 +0.17(+1.81%)
Nov 19, 2004 9.800 9.824 9.625 9.625 374,113 -0.22(-2.22%)
Nov 18, 2004 9.878 9.926 9.800 9.844 221,788 -0.03(-0.29%)
Nov 17, 2004 9.873 10.08 9.766 9.873 338,041 -0.06(-0.63%)
Nov 16, 2004 9.946 9.975 9.790 9.936 436,980 -0.16(-1.54%)
Nov 15, 2004 10.12 10.14 9.785 10.09 685,152 -0.09(-0.90%)
Nov 12, 2004 9.582 10.23 9.460 10.18 1,384,734 +0.67(+7.04%)
Nov 11, 2004 9.509 9.606 9.349 9.514 161,188 +0.01(+0.10%)
Nov 10, 2004 8.733 9.703 8.733 9.504 749,050 +0.82(+9.50%)
Nov 09, 2004 8.684 8.786 8.558 8.679 151,912 -0.01(-0.17%)
Nov 08, 2004 8.854 9.009 8.616 8.694 151,500 -0.38(-4.17%)
Nov 05, 2004 9.097 9.160 8.878 9.072 208,596 +0.02(+0.21%)
Nov 04, 2004 8.708 9.063 8.529 9.053 196,847 +0.22(+2.53%)
Nov 03, 2004 8.893 8.951 8.645 8.830 217,459 +0.06(+0.66%)
Nov 02, 2004 8.927 8.936 8.767 8.771 113,779 -0.07(-0.77%)
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.