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 )

28.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Sep 30, 2009 5.859 5.859 5.723 5.733 118,777 -0.13(-2.15%)
Sep 29, 2009 5.859 5.879 5.728 5.859 83,540 +0.01(+0.25%)
Sep 28, 2009 5.660 5.854 5.626 5.845 161,927 +0.16(+2.82%)
Sep 25, 2009 5.675 5.796 5.573 5.684 240,927 +0.01(+0.17%)
Sep 24, 2009 5.587 5.781 5.529 5.675 220,792 +0.12(+2.10%)
Sep 23, 2009 5.524 5.699 5.485 5.558 112,078 +0.02(+0.44%)
Sep 22, 2009 5.500 5.578 5.451 5.534 203,200 +0.08(+1.42%)
Sep 21, 2009 5.548 5.597 5.413 5.456 131,928 -0.10(-1.83%)
Sep 18, 2009 5.374 5.582 5.306 5.558 237,835 +0.19(+3.62%)
Sep 17, 2009 5.388 5.427 5.325 5.364 71,326 +0.05(+1.01%)
Sep 16, 2009 5.383 5.422 5.291 5.311 79,266 -0.05(-1.00%)
Sep 15, 2009 5.408 5.456 5.277 5.364 83,773 -0.06(-1.07%)
Sep 14, 2009 5.456 5.519 5.345 5.422 91,290 -0.07(-1.24%)
Sep 11, 2009 5.675 5.680 5.427 5.490 75,982 -0.16(-2.84%)
Sep 10, 2009 5.514 5.675 5.413 5.650 181,938 +0.06(+1.04%)
Sep 09, 2009 5.573 5.670 5.524 5.592 76,789 +0.00(+0.09%)
Sep 08, 2009 5.471 5.646 5.451 5.587 112,002 +0.16(+2.95%)
Sep 04, 2009 5.476 5.539 5.340 5.427 149,653 -0.07(-1.32%)
Sep 03, 2009 5.393 5.539 5.320 5.500 76,491 +0.11(+1.98%)
Sep 02, 2009 5.388 5.456 5.364 5.393 116,147 -0.03(-0.54%)
Sep 01, 2009 5.621 5.733 5.398 5.422 228,707 -0.24(-4.28%)
Aug 31, 2009 5.704 5.874 5.660 5.665 250,053 -0.08(-1.35%)
Aug 28, 2009 5.874 5.903 5.665 5.743 119,202 -0.13(-2.15%)
Aug 27, 2009 6.010 6.010 5.757 5.869 70,613 -0.14(-2.34%)
Aug 26, 2009 5.990 6.109 5.927 6.010 190,028 +0.00(+0.00%)
Aug 25, 2009 5.913 6.082 5.864 6.010 275,993 +0.10(+1.64%)
Aug 24, 2009 5.801 5.995 5.728 5.913 426,234 +0.11(+1.92%)
Aug 21, 2009 5.422 5.849 5.345 5.801 239,018 +0.44(+8.14%)
Aug 20, 2009 5.315 5.388 5.228 5.364 132,446 +0.02(+0.45%)
Aug 19, 2009 5.393 5.413 5.180 5.340 168,183 -0.13(-2.31%)
Aug 18, 2009 5.243 5.485 5.184 5.466 142,387 +0.26(+4.94%)
Aug 17, 2009 5.296 5.340 5.160 5.209 358,819 -0.17(-3.07%)
Aug 14, 2009 5.563 5.563 5.272 5.374 312,219 -0.18(-3.23%)
Aug 13, 2009 5.723 5.762 5.544 5.553 155,543 -0.17(-2.89%)
Aug 12, 2009 5.553 5.883 5.539 5.718 304,061 +0.14(+2.52%)
Aug 11, 2009 5.898 5.956 5.573 5.578 253,071 -0.37(-6.28%)
Aug 10, 2009 5.320 6.204 5.320 5.951 436,423 +0.60(+11.15%)
Aug 07, 2009 5.345 5.417 5.291 5.354 192,292 +0.06(+1.10%)
Aug 06, 2009 5.330 5.369 5.243 5.296 234,739 +0.00(+0.00%)
Aug 05, 2009 5.388 5.422 5.175 5.296 269,183 -0.11(-2.06%)
Aug 04, 2009 5.233 5.451 5.189 5.408 178,535 +0.13(+2.48%)
Aug 03, 2009 5.257 5.340 5.126 5.277 232,300 +0.06(+1.21%)
Jul 31, 2009 5.286 5.364 5.150 5.213 133,513 -0.10(-1.92%)
Jul 30, 2009 5.340 5.383 5.286 5.315 163,208 +0.01(+0.18%)
Jul 29, 2009 5.311 5.340 5.238 5.306 306,022 -0.03(-0.64%)
Jul 28, 2009 5.277 5.393 5.238 5.340 132,577 +0.02(+0.37%)
Jul 27, 2009 5.281 5.359 5.165 5.320 155,716 -0.01(-0.18%)
Jul 24, 2009 5.286 5.369 5.145 5.330 54,630 +0.00(+0.00%)
Jul 23, 2009 5.068 5.427 5.005 5.330 232,259 +0.23(+4.57%)
Jul 22, 2009 4.879 5.286 4.786 5.097 151,383 +0.19(+3.96%)
Jul 21, 2009 4.786 4.922 4.655 4.903 177,589 +0.09(+1.92%)
Jul 20, 2009 4.801 4.815 4.748 4.811 103,179 +0.01(+0.30%)
Jul 17, 2009 4.849 4.869 4.728 4.796 143,028 -0.06(-1.30%)
Jul 16, 2009 4.932 4.966 4.752 4.859 114,896 -0.08(-1.57%)
Jul 15, 2009 4.806 4.995 4.733 4.937 225,162 +0.17(+3.56%)
Jul 14, 2009 4.675 4.780 4.631 4.767 60,631 +0.03(+0.61%)
Jul 13, 2009 4.510 4.752 4.490 4.738 203,449 +0.15(+3.28%)
Jul 10, 2009 4.369 4.612 4.369 4.587 135,251 +0.21(+4.88%)
Jul 09, 2009 4.519 4.519 4.349 4.374 143,776 -0.12(-2.59%)
Jul 08, 2009 4.510 4.529 4.466 4.490 137,307 +0.00(+0.11%)
Jul 07, 2009 4.510 4.573 4.447 4.485 89,549 -0.01(-0.22%)
Jul 06, 2009 4.510 4.592 4.456 4.495 179,711 -0.02(-0.43%)
Jul 02, 2009 4.490 4.621 4.456 4.514 228,241 +0.01(+0.32%)
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.