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: 4:10 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 (%)
Oct 31, 2011 5.794 5.917 5.687 5.691 82,857 -0.21(-3.49%)
Oct 28, 2011 5.838 5.966 5.731 5.897 81,031 +0.01(+0.25%)
Oct 27, 2011 5.598 5.907 5.378 5.882 249,302 +0.40(+7.23%)
Oct 26, 2011 5.495 5.559 5.344 5.486 115,622 +0.12(+2.28%)
Oct 25, 2011 5.623 5.623 5.300 5.363 96,066 -0.32(-5.60%)
Oct 24, 2011 5.593 5.691 5.500 5.682 75,952 +0.07(+1.31%)
Oct 21, 2011 5.569 5.623 5.461 5.608 108,498 +0.16(+2.97%)
Oct 20, 2011 5.192 5.461 5.138 5.447 52,485 +0.26(+5.10%)
Oct 19, 2011 5.378 5.402 5.148 5.182 75,815 -0.21(-3.82%)
Oct 18, 2011 5.192 5.471 5.050 5.388 82,014 +0.24(+4.66%)
Oct 17, 2011 5.544 5.544 5.123 5.148 110,677 -0.47(-8.37%)
Oct 14, 2011 5.417 5.667 5.349 5.618 113,492 +0.24(+4.46%)
Oct 13, 2011 5.481 5.520 5.314 5.378 46,437 -0.16(-2.83%)
Oct 12, 2011 5.295 5.574 5.255 5.535 111,356 +0.29(+5.51%)
Oct 11, 2011 5.045 5.300 4.981 5.246 70,082 +0.16(+3.18%)
Oct 10, 2011 4.967 5.089 4.913 5.084 94,413 +0.24(+4.95%)
Oct 07, 2011 5.211 5.211 4.800 4.844 130,861 -0.33(-6.34%)
Oct 06, 2011 5.123 5.202 5.109 5.172 77,209 -0.05(-0.94%)
Oct 05, 2011 5.461 5.623 5.158 5.221 131,481 -0.29(-5.33%)
Oct 04, 2011 4.653 5.677 4.643 5.515 229,494 +0.87(+18.78%)
Oct 03, 2011 4.820 4.883 4.643 4.643 215,290 -0.25(-5.11%)
Sep 30, 2011 4.790 5.104 4.756 4.893 150,299 +0.00(+0.10%)
Sep 29, 2011 4.903 4.962 4.653 4.888 137,204 +0.13(+2.67%)
Sep 28, 2011 5.236 5.309 4.746 4.761 90,011 -0.46(-8.82%)
Sep 27, 2011 5.202 5.373 5.096 5.221 105,723 +0.15(+2.90%)
Sep 26, 2011 4.790 5.079 4.790 5.074 54,837 +0.33(+7.02%)
Sep 23, 2011 4.736 4.810 4.653 4.741 82,802 +0.01(+0.31%)
Sep 22, 2011 4.653 4.810 4.638 4.727 170,022 +0.07(+1.58%)
Sep 21, 2011 4.947 5.015 4.638 4.653 113,298 -0.27(-5.57%)
Sep 20, 2011 5.084 5.202 4.903 4.927 151,096 -0.10(-1.95%)
Sep 19, 2011 5.020 5.123 4.962 5.025 71,468 -0.10(-2.01%)
Sep 16, 2011 5.207 5.207 5.099 5.128 164,440 -0.05(-0.95%)
Sep 15, 2011 5.167 5.236 4.986 5.177 57,042 +0.07(+1.44%)
Sep 14, 2011 5.040 5.187 4.702 5.104 192,370 +0.10(+2.06%)
Sep 13, 2011 4.824 5.060 4.751 5.001 82,567 +0.21(+4.40%)
Sep 12, 2011 4.692 4.932 4.692 4.790 141,659 -0.01(-0.31%)
Sep 09, 2011 4.957 5.109 4.702 4.805 180,073 -0.25(-4.94%)
Sep 08, 2011 5.373 5.535 5.001 5.055 127,063 -0.36(-6.69%)
Sep 07, 2011 5.094 5.461 5.084 5.417 203,801 +0.42(+8.33%)
Sep 06, 2011 4.893 5.177 4.839 5.001 134,977 -0.02(-0.49%)
Sep 02, 2011 5.368 5.368 4.947 5.025 116,271 -0.43(-7.90%)
Sep 01, 2011 5.814 5.838 5.417 5.456 148,341 -0.35(-5.99%)
Aug 31, 2011 5.740 5.848 5.520 5.804 101,806 +0.08(+1.37%)
Aug 30, 2011 5.642 5.814 5.579 5.726 54,273 +0.03(+0.60%)
Aug 29, 2011 5.486 5.731 5.486 5.691 99,019 +0.27(+5.06%)
Aug 26, 2011 5.319 5.510 5.285 5.417 118,296 +0.05(+1.00%)
Aug 25, 2011 5.731 5.731 5.344 5.363 110,787 -0.31(-5.52%)
Aug 24, 2011 5.638 5.868 5.598 5.677 132,110 +0.02(+0.43%)
Aug 23, 2011 5.290 5.682 5.260 5.652 125,571 +0.42(+8.05%)
Aug 22, 2011 5.319 5.324 5.060 5.231 122,549 +0.09(+1.71%)
Aug 19, 2011 4.761 5.407 4.692 5.143 175,438 +0.29(+6.06%)
Aug 18, 2011 4.903 4.937 4.712 4.849 204,818 -0.20(-3.98%)
Aug 17, 2011 5.192 5.236 4.952 5.050 94,823 -0.12(-2.37%)
Aug 16, 2011 5.187 5.270 5.040 5.172 103,237 -0.09(-1.68%)
Aug 15, 2011 5.192 5.393 5.099 5.260 140,320 +0.11(+2.19%)
Aug 12, 2011 5.324 5.324 5.035 5.148 85,260 -0.14(-2.69%)
Aug 11, 2011 5.040 5.451 4.893 5.290 200,316 +0.30(+5.99%)
Aug 10, 2011 5.662 5.662 4.981 4.991 140,289 -0.77(-13.35%)
Aug 09, 2011 5.638 5.873 5.006 5.760 223,681 +0.48(+9.19%)
Aug 08, 2011 5.638 5.819 5.270 5.275 208,430 -0.51(-8.81%)
Aug 05, 2011 5.711 5.995 5.461 5.784 179,761 +0.16(+2.78%)
Aug 04, 2011 5.202 5.853 5.202 5.628 255,184 +0.35(+6.59%)
Aug 03, 2011 5.035 5.324 4.927 5.280 124,005 +0.27(+5.38%)
Aug 02, 2011 5.344 5.495 5.001 5.011 140,179 -0.38(-7.08%)
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.