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 )

28.20 -2.81 (-9.06%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 2, 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 (%)
Oct 31, 2007 4.167 4.284 4.080 4.124 267,135 -0.03(-0.82%)
Oct 30, 2007 4.206 4.298 4.133 4.158 231,270 -0.08(-1.83%)
Oct 29, 2007 4.260 4.274 4.221 4.235 178,914 -0.01(-0.23%)
Oct 26, 2007 4.216 4.323 4.201 4.245 254,768 +0.04(+1.04%)
Oct 25, 2007 4.226 4.279 4.201 4.201 242,812 -0.02(-0.46%)
Oct 24, 2007 4.201 4.226 4.172 4.221 537,362 +0.02(+0.58%)
Oct 23, 2007 4.206 4.240 4.133 4.197 268,784 +0.04(+1.05%)
Oct 22, 2007 3.920 4.269 3.920 4.153 463,776 +0.14(+3.38%)
Oct 19, 2007 3.886 4.114 3.886 4.017 550,554 -0.06(-1.55%)
Oct 18, 2007 3.983 4.114 3.983 4.080 301,970 +0.02(+0.48%)
Oct 17, 2007 4.245 4.260 4.046 4.061 483,358 -0.16(-3.79%)
Oct 16, 2007 4.211 4.274 4.177 4.221 229,621 -0.02(-0.57%)
Oct 15, 2007 4.323 4.352 4.221 4.245 413,482 -0.09(-2.02%)
Oct 12, 2007 4.323 4.386 4.323 4.332 168,608 +0.01(+0.22%)
Oct 11, 2007 4.245 4.434 4.211 4.323 363,394 +0.05(+1.13%)
Oct 10, 2007 4.245 4.294 4.235 4.274 859,326 +0.03(+0.80%)
Oct 09, 2007 4.255 4.337 4.187 4.240 650,936 -0.00(-0.11%)
Oct 08, 2007 4.308 4.357 4.245 4.245 531,797 -0.12(-2.78%)
Oct 05, 2007 4.347 4.497 4.211 4.366 1,051,021 +0.03(+0.67%)
Oct 04, 2007 4.318 4.357 4.206 4.337 2,077,925 -0.03(-0.67%)
Oct 03, 2007 4.318 4.386 4.294 4.366 698,138 +0.00(+0.00%)
Oct 02, 2007 4.318 4.420 4.289 4.366 698,344 +0.05(+1.24%)
Oct 01, 2007 4.255 4.415 4.255 4.313 1,038,859 +0.06(+1.37%)
Sep 28, 2007 4.454 4.478 4.255 4.255 939,302 -0.20(-4.57%)
Sep 27, 2007 4.570 4.643 4.439 4.458 971,457 -0.10(-2.13%)
Sep 26, 2007 4.764 4.832 4.556 4.556 1,453,991 -0.21(-4.38%)
Sep 25, 2007 4.871 4.982 4.725 4.764 1,261,266 -0.23(-4.57%)
Sep 24, 2007 5.215 5.283 4.963 4.992 537,774 -0.22(-4.28%)
Sep 21, 2007 5.351 5.414 5.215 5.215 340,102 -0.09(-1.65%)
Sep 20, 2007 5.458 5.502 5.264 5.303 216,429 -0.18(-3.27%)
Sep 19, 2007 5.405 5.647 5.405 5.482 411,421 +0.15(+2.82%)
Sep 18, 2007 4.905 5.429 4.871 5.332 401,115 +0.44(+9.03%)
Sep 17, 2007 5.036 5.036 4.876 4.890 396,786 -0.19(-3.82%)
Sep 14, 2007 4.992 5.109 4.856 5.084 437,805 +0.04(+0.87%)
Sep 13, 2007 5.094 5.143 4.992 5.041 412,452 -0.04(-0.76%)
Sep 12, 2007 5.147 5.254 4.973 5.079 431,003 -0.14(-2.60%)
Sep 11, 2007 5.191 5.274 5.118 5.215 470,372 +0.03(+0.56%)
Sep 10, 2007 5.099 5.196 4.939 5.186 329,796 +0.07(+1.33%)
Sep 07, 2007 5.113 5.143 4.876 5.118 607,238 -0.10(-1.86%)
Sep 06, 2007 5.594 5.594 5.012 5.215 311,245 +0.03(+0.66%)
Sep 05, 2007 5.254 5.298 5.143 5.181 222,200 -0.12(-2.20%)
Sep 04, 2007 5.157 5.458 5.157 5.298 213,131 +0.10(+1.87%)
Aug 31, 2007 5.337 5.375 5.167 5.201 173,761 -0.07(-1.29%)
Aug 30, 2007 5.303 5.424 5.244 5.269 169,433 -0.10(-1.81%)
Aug 29, 2007 5.332 5.380 5.249 5.366 213,337 +0.05(+1.00%)
Aug 28, 2007 5.337 5.351 5.152 5.312 442,133 -0.02(-0.45%)
Aug 27, 2007 5.346 5.361 5.332 5.337 134,804 -0.01(-0.27%)
Aug 24, 2007 5.337 5.380 5.337 5.351 262,806 +0.00(+0.09%)
Aug 23, 2007 5.366 5.375 5.264 5.346 397,199 -0.01(-0.18%)
Aug 22, 2007 5.477 5.521 5.341 5.356 347,935 -0.07(-1.25%)
Aug 21, 2007 5.337 5.458 5.317 5.424 211,069 +0.07(+1.36%)
Aug 20, 2007 5.463 5.477 5.283 5.351 196,022 -0.11(-2.04%)
Aug 17, 2007 5.569 5.579 5.429 5.463 423,170 +0.13(+2.46%)
Aug 16, 2007 5.143 5.492 5.109 5.332 663,716 +0.15(+2.90%)
Aug 15, 2007 5.167 5.356 5.138 5.181 351,851 -0.01(-0.28%)
Aug 14, 2007 5.143 5.230 5.075 5.196 589,717 -0.16(-2.90%)
Aug 13, 2007 5.734 5.861 5.337 5.351 601,673 -0.37(-6.45%)
Aug 10, 2007 6.380 6.554 5.720 5.720 777,495 -0.83(-12.73%)
Aug 09, 2007 6.113 6.554 6.113 6.554 1,344,128 +0.32(+5.14%)
Aug 08, 2007 5.400 6.564 5.400 6.234 1,207,056 +0.87(+16.29%)
Aug 07, 2007 5.084 5.468 4.997 5.361 629,911 +0.24(+4.74%)
Aug 06, 2007 4.982 5.157 4.832 5.118 756,883 +0.27(+5.50%)
Aug 03, 2007 4.885 5.298 4.842 4.851 1,111,002 -0.45(-8.42%)
Aug 02, 2007 5.254 5.327 5.143 5.298 446,668 +0.06(+1.11%)
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.