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 )

28.71 +0.19 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2008 4.609 4.992 4.531 4.963 372,258 +0.28(+6.01%)
Jan 30, 2008 4.958 4.958 4.657 4.682 373,700 -0.32(-6.40%)
Jan 29, 2008 4.716 5.002 4.609 5.002 568,693 +0.32(+6.84%)
Jan 28, 2008 4.667 4.788 4.488 4.682 414,513 +0.02(+0.52%)
Jan 25, 2008 4.798 4.934 4.551 4.657 337,431 -0.06(-1.34%)
Jan 24, 2008 4.997 5.094 4.701 4.720 577,867 -0.34(-6.80%)
Jan 23, 2008 4.425 5.109 4.250 5.065 1,049,831 +0.54(+12.02%)
Jan 22, 2008 3.954 4.594 3.905 4.522 630,396 +0.40(+9.65%)
Jan 21, 2008 4.104 4.264 4.007 4.124 0 +0.00(+0.00%)
Jan 18, 2008 4.104 4.264 4.007 4.124 425,643 +0.07(+1.80%)
Jan 17, 2008 4.279 4.298 4.041 4.051 342,164 -0.22(-5.22%)
Jan 16, 2008 3.920 4.444 3.920 4.274 398,229 +0.34(+8.63%)
Jan 15, 2008 4.075 4.075 3.920 3.935 358,654 -0.16(-3.91%)
Jan 14, 2008 4.124 4.177 4.036 4.095 768,014 +0.05(+1.20%)
Jan 11, 2008 4.061 4.153 3.930 4.046 471,815 -0.05(-1.30%)
Jan 10, 2008 3.643 4.294 3.498 4.099 946,172 +0.42(+11.48%)
Jan 09, 2008 3.930 3.983 3.605 3.677 1,066,659 -0.25(-6.42%)
Jan 08, 2008 4.002 4.148 3.930 3.930 573,471 -0.07(-1.70%)
Jan 07, 2008 3.813 3.998 3.808 3.998 554,470 +0.19(+5.10%)
Jan 04, 2008 3.745 3.939 3.745 3.804 1,670,950 -0.14(-3.45%)
Jan 03, 2008 4.109 4.109 3.939 3.939 416,502 -0.10(-2.52%)
Jan 02, 2008 4.323 4.366 4.041 4.041 334,743 -0.32(-7.34%)
Jan 01, 2008 4.531 4.570 4.245 4.361 0 +0.00(+0.00%)
Dec 31, 2007 4.531 4.570 4.245 4.361 491,636 -0.18(-4.06%)
Dec 28, 2007 4.468 4.711 4.468 4.546 339,278 +0.09(+2.07%)
Dec 27, 2007 4.740 4.759 4.429 4.454 202,000 -0.29(-6.04%)
Dec 26, 2007 4.866 4.910 4.517 4.740 364,013 -0.15(-3.08%)
Dec 24, 2007 4.953 5.070 4.861 4.890 126,149 -0.12(-2.42%)
Dec 21, 2007 4.560 5.012 4.522 5.012 1,087,711 +0.52(+11.68%)
Dec 20, 2007 4.522 4.589 4.376 4.488 708,811 +0.02(+0.43%)
Dec 19, 2007 4.323 4.492 4.323 4.468 356,283 +0.15(+3.37%)
Dec 18, 2007 4.090 4.337 4.075 4.323 455,737 +0.25(+6.20%)
Dec 17, 2007 4.007 4.148 4.007 4.070 360,921 +0.07(+1.82%)
Dec 14, 2007 3.964 4.070 3.964 3.998 366,076 -0.06(-1.55%)
Dec 13, 2007 4.104 4.104 3.969 4.061 286,304 -0.09(-2.22%)
Dec 12, 2007 4.099 4.211 4.032 4.153 281,564 +0.14(+3.38%)
Dec 11, 2007 4.177 4.328 3.964 4.017 320,521 -0.22(-5.15%)
Dec 10, 2007 4.051 4.328 4.027 4.235 390,396 +0.16(+4.05%)
Dec 07, 2007 3.998 4.090 3.988 4.070 260,745 +0.02(+0.60%)
Dec 06, 2007 4.032 4.119 3.881 4.046 350,615 -0.02(-0.48%)
Dec 05, 2007 4.075 4.075 4.002 4.066 265,692 +0.05(+1.33%)
Dec 04, 2007 3.905 4.032 3.886 4.012 509,329 +0.11(+2.73%)
Dec 03, 2007 4.129 4.177 3.896 3.905 522,109 -0.22(-5.29%)
Nov 30, 2007 4.133 4.197 4.114 4.124 431,827 +0.01(+0.24%)
Nov 29, 2007 4.187 4.216 4.080 4.114 403,176 -0.07(-1.62%)
Nov 28, 2007 4.167 4.260 4.124 4.182 403,176 +0.05(+1.17%)
Nov 27, 2007 4.129 4.201 4.099 4.133 271,257 +0.00(+0.12%)
Nov 26, 2007 4.298 4.366 4.114 4.129 413,070 -0.15(-3.41%)
Nov 23, 2007 4.129 4.439 4.114 4.274 308,772 +0.19(+4.63%)
Nov 21, 2007 4.434 4.434 4.085 4.085 830,675 -0.36(-8.08%)
Nov 20, 2007 4.585 4.585 4.182 4.444 636,303 -0.15(-3.27%)
Nov 19, 2007 4.720 4.803 4.531 4.594 451,930 -0.19(-3.96%)
Nov 16, 2007 5.036 5.036 4.750 4.784 480,872 -0.14(-2.86%)
Nov 15, 2007 4.754 5.060 4.740 4.924 648,875 +0.08(+1.70%)
Nov 14, 2007 4.958 5.026 4.764 4.842 635,683 -0.18(-3.67%)
Nov 13, 2007 4.779 5.026 4.468 5.026 1,024,431 +0.28(+5.82%)
Nov 12, 2007 4.163 4.890 4.109 4.750 885,504 +0.57(+13.70%)
Nov 09, 2007 3.978 4.177 3.915 4.177 338,247 +0.13(+3.11%)
Nov 08, 2007 3.886 4.109 3.857 4.051 405,856 +0.19(+5.03%)
Nov 07, 2007 3.905 3.944 3.857 3.857 288,572 -0.09(-2.33%)
Nov 06, 2007 3.891 3.954 3.808 3.949 298,053 +0.06(+1.50%)
Nov 05, 2007 3.905 3.954 3.765 3.891 677,938 -0.02(-0.62%)
Nov 02, 2007 4.027 4.172 3.881 3.915 1,217,980 -0.09(-2.18%)
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.