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: 4:00 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 (%)
Oct 31, 2008 4.582 4.893 4.529 4.777 567,184 +0.19(+4.24%)
Oct 30, 2008 4.592 4.733 4.437 4.582 262,115 +0.10(+2.28%)
Oct 29, 2008 4.689 4.704 4.456 4.481 290,500 -0.17(-3.65%)
Oct 28, 2008 4.296 4.665 4.228 4.650 377,011 +0.41(+9.74%)
Oct 27, 2008 4.126 4.461 4.126 4.238 248,766 +0.08(+1.99%)
Oct 24, 2008 4.165 4.252 4.073 4.155 320,747 -0.11(-2.51%)
Oct 23, 2008 4.374 4.485 4.126 4.262 318,286 -0.16(-3.52%)
Oct 22, 2008 4.519 4.665 4.296 4.417 225,108 -0.18(-4.01%)
Oct 21, 2008 4.713 4.762 4.548 4.602 187,245 -0.11(-2.37%)
Oct 20, 2008 4.709 4.893 4.558 4.713 189,836 +0.01(+0.31%)
Oct 17, 2008 4.747 5.034 4.631 4.699 431,141 -0.18(-3.78%)
Oct 16, 2008 4.534 4.883 4.451 4.883 478,371 +0.34(+7.59%)
Oct 15, 2008 5.010 5.121 4.539 4.539 271,335 -0.47(-9.40%)
Oct 14, 2008 5.277 5.393 4.883 5.010 224,123 -0.33(-6.10%)
Oct 13, 2008 5.408 5.548 5.112 5.335 351,792 +0.12(+2.23%)
Oct 10, 2008 4.752 5.218 4.680 5.218 628,548 +0.41(+8.59%)
Oct 09, 2008 5.121 5.146 4.806 4.806 309,477 -0.31(-6.07%)
Oct 08, 2008 4.835 5.301 4.835 5.116 405,079 +0.12(+2.43%)
Oct 07, 2008 5.165 5.340 4.971 4.995 473,485 -0.11(-2.19%)
Oct 06, 2008 5.403 5.480 5.021 5.107 551,577 -0.39(-7.15%)
Oct 03, 2008 5.704 5.709 5.476 5.500 0 -0.15(-2.66%)
Oct 02, 2008 5.670 5.709 5.548 5.650 320,762 -0.05(-0.94%)
Oct 01, 2008 5.558 5.728 5.505 5.704 457,734 +0.15(+2.71%)
Sep 30, 2008 5.587 5.675 5.330 5.553 419,574 +0.02(+0.44%)
Sep 29, 2008 5.573 5.704 5.529 5.529 391,403 -0.17(-2.98%)
Sep 26, 2008 5.602 5.713 5.602 5.699 0 +0.01(+0.17%)
Sep 25, 2008 5.621 5.704 5.578 5.689 197,734 +0.09(+1.65%)
Sep 24, 2008 5.519 5.655 5.447 5.597 432,387 +0.01(+0.26%)
Sep 23, 2008 5.650 5.801 5.529 5.582 368,921 -0.09(-1.54%)
Sep 22, 2008 5.641 5.791 5.340 5.670 538,768 -0.04(-0.68%)
Sep 19, 2008 6.495 6.665 5.544 5.709 0 -0.36(-5.92%)
Sep 18, 2008 5.903 6.179 5.728 6.068 1,027,652 +0.26(+4.52%)
Sep 17, 2008 5.806 6.053 5.680 5.806 510,217 -0.09(-1.48%)
Sep 16, 2008 5.466 5.893 5.437 5.893 334,368 +0.34(+6.12%)
Sep 15, 2008 5.655 5.888 5.485 5.553 228,723 -0.16(-2.72%)
Sep 12, 2008 5.626 5.713 5.466 5.709 242,291 +0.04(+0.68%)
Sep 11, 2008 5.636 5.699 5.529 5.670 199,430 -0.03(-0.60%)
Sep 10, 2008 5.718 5.966 5.587 5.704 248,352 +0.00(+0.09%)
Sep 09, 2008 5.845 6.116 5.684 5.699 396,629 -0.13(-2.17%)
Sep 08, 2008 5.578 5.864 5.432 5.825 307,493 +0.35(+6.48%)
Sep 05, 2008 5.578 5.578 5.330 5.471 0 -0.14(-2.51%)
Sep 04, 2008 5.694 5.704 5.417 5.612 425,414 -0.10(-1.70%)
Sep 03, 2008 5.340 5.728 5.233 5.709 411,371 +0.37(+7.01%)
Sep 02, 2008 5.514 5.524 5.267 5.335 319,291 -0.02(-0.45%)
Aug 29, 2008 5.325 5.403 5.286 5.359 0 +0.01(+0.27%)
Aug 28, 2008 5.524 5.548 5.330 5.345 243,247 -0.17(-3.00%)
Aug 27, 2008 5.456 5.621 5.432 5.510 346,889 +0.03(+0.62%)
Aug 26, 2008 5.315 5.505 5.262 5.476 450,503 +0.18(+3.49%)
Aug 25, 2008 5.281 5.432 5.223 5.291 197,199 -0.05(-0.91%)
Aug 22, 2008 5.267 5.393 5.199 5.340 0 +0.11(+2.04%)
Aug 21, 2008 5.286 5.413 5.228 5.233 238,579 -0.12(-2.18%)
Aug 20, 2008 5.223 5.500 5.223 5.349 241,663 +0.02(+0.46%)
Aug 19, 2008 5.291 5.359 5.209 5.325 227,424 -0.00(-0.09%)
Aug 18, 2008 5.345 5.442 5.286 5.330 194,409 +0.02(+0.46%)
Aug 15, 2008 5.359 5.461 5.243 5.306 0 +0.00(+0.00%)
Aug 14, 2008 5.432 5.485 5.252 5.306 488,103 -0.16(-2.84%)
Aug 13, 2008 5.490 5.558 5.359 5.461 342,940 -0.02(-0.44%)
Aug 12, 2008 5.340 5.568 5.340 5.485 591,783 +0.13(+2.36%)
Aug 11, 2008 5.126 5.364 5.058 5.359 570,941 +0.21(+4.15%)
Aug 08, 2008 4.951 5.286 4.951 5.146 394,725 +0.10(+1.92%)
Aug 07, 2008 4.971 5.092 4.937 5.048 651,106 +0.01(+0.19%)
Aug 06, 2008 5.189 5.252 4.905 5.039 639,586 -0.18(-3.53%)
Aug 05, 2008 4.927 5.233 4.835 5.223 834,476 -0.12(-2.18%)
Aug 04, 2008 5.505 5.505 5.267 5.340 495,983 -0.17(-3.00%)
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.