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 )

28.56 -0.35 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2005 6.564 6.685 6.457 6.486 117,902 -0.11(-1.69%)
Jul 28, 2005 6.545 6.710 6.525 6.598 182,831 +0.05(+0.82%)
Jul 27, 2005 6.540 6.545 6.385 6.545 139,957 +0.05(+0.82%)
Jul 26, 2005 6.530 6.559 6.477 6.491 136,865 +0.01(+0.15%)
Jul 25, 2005 6.549 6.549 6.443 6.482 84,304 -0.08(-1.18%)
Jul 22, 2005 6.530 6.574 6.409 6.559 189,427 +0.08(+1.20%)
Jul 21, 2005 6.763 6.763 6.472 6.482 252,088 -0.24(-3.54%)
Jul 20, 2005 6.477 6.719 6.404 6.719 127,590 +0.24(+3.75%)
Jul 19, 2005 6.482 6.661 6.452 6.477 180,563 +0.04(+0.68%)
Jul 18, 2005 6.389 6.501 6.331 6.433 132,537 +0.05(+0.84%)
Jul 15, 2005 6.360 6.452 6.341 6.380 149,645 -0.03(-0.45%)
Jul 14, 2005 6.467 6.632 6.409 6.409 296,817 -0.01(-0.15%)
Jul 13, 2005 6.399 6.501 6.380 6.418 338,041 +0.06(+0.92%)
Jul 12, 2005 6.516 6.540 6.341 6.360 202,412 -0.09(-1.35%)
Jul 11, 2005 6.331 6.511 6.331 6.448 211,482 +0.13(+2.00%)
Jul 08, 2005 6.331 6.380 6.161 6.321 336,186 -0.01(-0.15%)
Jul 07, 2005 6.792 6.792 6.113 6.331 574,877 -0.52(-7.58%)
Jul 06, 2005 7.214 7.214 6.734 6.850 244,667 -0.36(-5.04%)
Jul 05, 2005 6.938 7.248 6.923 7.214 149,645 +0.24(+3.48%)
Jul 01, 2005 7.195 7.195 6.889 6.972 168,814 -0.20(-2.77%)
Jun 30, 2005 7.156 7.229 7.146 7.170 108,832 +0.06(+0.89%)
Jun 29, 2005 7.137 7.180 7.054 7.107 119,551 -0.03(-0.41%)
Jun 28, 2005 7.035 7.277 7.035 7.137 162,424 +0.15(+2.15%)
Jun 27, 2005 7.229 7.229 6.976 6.986 161,600 -0.19(-2.70%)
Jun 24, 2005 7.471 7.471 7.141 7.180 149,233 -0.26(-3.52%)
Jun 23, 2005 7.525 7.529 7.442 7.442 126,559 -0.07(-0.90%)
Jun 22, 2005 7.374 7.631 7.350 7.510 162,424 +0.17(+2.31%)
Jun 21, 2005 7.229 7.340 7.200 7.340 179,945 +0.14(+1.89%)
Jun 20, 2005 7.185 7.248 7.151 7.204 108,008 +0.00(+0.00%)
Jun 17, 2005 7.200 7.403 7.166 7.204 259,508 +0.02(+0.34%)
Jun 16, 2005 6.996 7.204 6.996 7.180 87,602 +0.17(+2.42%)
Jun 15, 2005 7.166 7.166 6.972 7.010 445,431 -0.11(-1.50%)
Jun 14, 2005 6.938 7.127 6.904 7.117 71,318 +0.16(+2.30%)
Jun 13, 2005 6.889 7.006 6.875 6.957 147,790 +0.02(+0.28%)
Jun 10, 2005 6.714 6.972 6.705 6.938 138,102 +0.18(+2.66%)
Jun 09, 2005 6.676 6.792 6.666 6.758 84,716 +0.05(+0.72%)
Jun 08, 2005 6.768 6.782 6.622 6.710 493,870 -0.07(-1.07%)
Jun 07, 2005 6.996 7.088 6.782 6.782 242,606 -0.12(-1.76%)
Jun 06, 2005 6.831 6.986 6.690 6.904 75,441 +0.07(+1.07%)
Jun 03, 2005 6.850 6.952 6.758 6.831 121,406 -0.02(-0.28%)
Jun 02, 2005 6.792 6.889 6.778 6.850 74,616 +0.02(+0.28%)
Jun 01, 2005 6.816 6.938 6.719 6.831 131,506 -0.02(-0.35%)
May 31, 2005 6.913 6.962 6.787 6.855 109,245 -0.03(-0.42%)
May 27, 2005 6.816 6.962 6.574 6.884 153,561 +0.06(+0.92%)
May 26, 2005 6.545 6.831 6.545 6.821 141,812 +0.29(+4.46%)
May 25, 2005 6.564 6.598 6.491 6.530 112,337 -0.07(-1.03%)
May 24, 2005 6.792 6.811 6.491 6.598 250,851 -0.25(-3.68%)
May 23, 2005 6.913 6.986 6.748 6.850 124,498 -0.09(-1.26%)
May 20, 2005 7.161 7.161 6.821 6.938 186,953 -0.19(-2.72%)
May 19, 2005 7.010 7.156 6.962 7.132 120,581 +0.15(+2.08%)
May 18, 2005 6.855 7.035 6.739 6.986 276,204 +0.18(+2.64%)
May 17, 2005 6.753 6.889 6.753 6.807 143,049 +0.06(+0.94%)
May 16, 2005 6.448 6.797 6.448 6.744 332,270 +0.34(+5.30%)
May 13, 2005 6.545 6.545 6.307 6.404 127,796 -0.12(-1.86%)
May 12, 2005 6.583 6.734 6.472 6.525 164,280 -0.06(-0.88%)
May 11, 2005 6.656 6.768 6.520 6.583 137,896 -0.07(-1.09%)
May 10, 2005 6.909 6.909 6.651 6.656 110,275 -0.28(-4.06%)
May 09, 2005 6.845 6.952 6.739 6.938 147,790 +0.14(+2.07%)
May 06, 2005 6.802 6.826 6.676 6.797 96,053 +0.04(+0.65%)
May 05, 2005 6.816 6.836 6.724 6.753 325,674 -0.04(-0.64%)
May 04, 2005 6.792 6.986 6.787 6.797 204,061 +0.00(+0.07%)
May 03, 2005 6.598 6.904 6.477 6.792 453,676 -0.29(-4.11%)
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.