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 )

28.74 +0.16 (+0.56%)
Streaming Delayed Price Updated: 3:23 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 (%)
Jul 31, 2006 7.480 7.621 7.403 7.480 173,249 -0.05(-0.64%)
Jul 28, 2006 7.597 7.597 7.364 7.529 161,094 -0.02(-0.26%)
Jul 27, 2006 7.369 7.612 7.369 7.548 358,240 +0.23(+3.12%)
Jul 26, 2006 7.257 7.403 7.175 7.320 485,963 +0.06(+0.87%)
Jul 25, 2006 7.354 7.403 7.257 7.257 319,099 -0.10(-1.32%)
Jul 24, 2006 7.286 7.393 7.233 7.354 266,568 +0.07(+0.93%)
Jul 21, 2006 7.286 7.388 7.136 7.286 338,876 -0.01(-0.13%)
Jul 20, 2006 7.539 7.621 7.252 7.296 1,096,558 -0.19(-2.59%)
Jul 19, 2006 7.349 7.519 7.349 7.490 274,191 +0.19(+2.59%)
Jul 18, 2006 7.291 7.374 7.087 7.301 491,525 -0.00(-0.07%)
Jul 17, 2006 7.209 7.383 7.179 7.306 346,086 +0.05(+0.67%)
Jul 14, 2006 7.296 7.369 7.097 7.257 527,163 -0.06(-0.86%)
Jul 13, 2006 7.480 7.510 7.281 7.320 361,330 -0.17(-2.20%)
Jul 12, 2006 8.034 8.034 7.471 7.485 277,281 -0.53(-6.60%)
Jul 11, 2006 8.063 8.063 7.704 8.014 194,673 -0.09(-1.14%)
Jul 10, 2006 7.961 8.218 7.927 8.107 358,240 +0.13(+1.58%)
Jul 07, 2006 7.767 7.985 7.723 7.980 454,444 +0.17(+2.11%)
Jul 06, 2006 7.767 7.990 7.597 7.815 450,942 +0.24(+3.21%)
Jul 05, 2006 7.684 7.694 7.500 7.573 412,007 -0.18(-2.38%)
Jul 03, 2006 7.738 7.796 7.670 7.757 126,074 +0.14(+1.85%)
Jun 30, 2006 7.767 7.830 7.568 7.616 566,922 -0.15(-1.94%)
Jun 29, 2006 7.665 7.840 7.616 7.767 291,495 +0.20(+2.63%)
Jun 28, 2006 7.704 7.767 7.359 7.568 196,939 -0.15(-1.95%)
Jun 27, 2006 7.743 7.773 7.616 7.718 272,749 -0.05(-0.63%)
Jun 26, 2006 7.587 7.849 7.578 7.767 188,493 +0.20(+2.70%)
Jun 23, 2006 7.718 7.767 7.529 7.563 126,280 -0.19(-2.50%)
Jun 22, 2006 7.650 7.767 7.592 7.757 164,185 +0.12(+1.52%)
Jun 21, 2006 7.524 7.718 7.442 7.641 110,418 +0.05(+0.64%)
Jun 20, 2006 7.645 7.747 7.548 7.592 130,606 -0.08(-1.01%)
Jun 19, 2006 7.641 7.767 7.558 7.670 256,474 +0.03(+0.38%)
Jun 16, 2006 7.704 7.878 7.490 7.641 674,868 -0.11(-1.44%)
Jun 15, 2006 7.616 7.815 7.573 7.752 247,204 +0.14(+1.78%)
Jun 14, 2006 7.349 7.670 7.306 7.616 192,407 +0.22(+2.95%)
Jun 13, 2006 7.383 7.616 7.306 7.398 300,559 -0.03(-0.46%)
Jun 12, 2006 7.631 7.631 7.102 7.432 454,856 -0.20(-2.61%)
Jun 09, 2006 7.825 7.956 7.568 7.631 240,818 -0.14(-1.75%)
Jun 08, 2006 7.247 7.767 7.146 7.767 404,591 +0.52(+7.17%)
Jun 07, 2006 7.733 7.845 7.184 7.247 574,132 -0.58(-7.44%)
Jun 06, 2006 7.432 8.034 7.432 7.830 493,791 +0.20(+2.67%)
Jun 05, 2006 7.592 7.820 7.500 7.626 347,734 -0.06(-0.82%)
Jun 02, 2006 7.039 7.689 7.039 7.689 452,796 +0.71(+10.23%)
Jun 01, 2006 6.796 6.976 6.796 6.976 267,804 +0.17(+2.50%)
May 31, 2006 6.796 6.869 6.650 6.806 583,608 -0.12(-1.68%)
May 30, 2006 7.141 7.141 6.917 6.922 210,741 -0.24(-3.39%)
May 26, 2006 7.349 7.349 7.126 7.165 126,074 -0.17(-2.25%)
May 25, 2006 7.112 7.330 7.112 7.330 151,618 +0.22(+3.07%)
May 24, 2006 6.912 7.131 6.912 7.112 305,297 +0.18(+2.59%)
May 23, 2006 6.990 7.039 6.903 6.932 169,541 -0.03(-0.42%)
May 22, 2006 6.908 7.131 6.811 6.961 260,182 +0.00(+0.07%)
May 19, 2006 6.966 7.029 6.806 6.956 155,326 -0.07(-1.04%)
May 18, 2006 7.034 7.087 6.971 7.029 201,677 -0.03(-0.41%)
May 17, 2006 6.990 7.146 6.961 7.058 180,047 -0.03(-0.41%)
May 16, 2006 7.112 7.136 7.039 7.087 139,052 -0.01(-0.21%)
May 15, 2006 6.888 7.175 6.874 7.102 158,828 +0.17(+2.38%)
May 12, 2006 7.024 7.218 6.903 6.937 239,994 -0.33(-4.54%)
May 11, 2006 7.403 7.427 7.257 7.267 210,947 -0.16(-2.16%)
May 10, 2006 7.330 7.534 7.311 7.427 164,597 +0.11(+1.53%)
May 09, 2006 7.335 7.456 7.267 7.315 180,871 -0.07(-0.92%)
May 08, 2006 7.354 7.417 7.252 7.383 160,270 +0.00(+0.00%)
May 05, 2006 7.277 7.548 7.277 7.383 164,185 +0.14(+1.88%)
May 04, 2006 7.466 7.466 7.170 7.247 241,436 -0.22(-2.99%)
May 03, 2006 7.223 7.548 7.160 7.471 295,409 +0.25(+3.43%)
May 02, 2006 7.621 7.888 7.165 7.223 559,506 +0.09(+1.22%)
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.