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 )

28.56 -0.35 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jun 30, 2011 5.442 5.687 5.417 5.638 188,756 +0.24(+4.35%)
Jun 29, 2011 5.623 5.623 5.368 5.402 103,784 -0.16(-2.90%)
Jun 28, 2011 5.314 5.574 5.280 5.564 116,802 +0.29(+5.48%)
Jun 27, 2011 5.388 5.574 5.216 5.275 133,278 -0.12(-2.27%)
Jun 24, 2011 5.447 5.711 5.314 5.398 342,470 -0.04(-0.72%)
Jun 23, 2011 5.158 5.471 5.124 5.437 74,245 +0.20(+3.74%)
Jun 22, 2011 5.368 5.398 5.187 5.241 52,889 -0.16(-2.90%)
Jun 21, 2011 5.398 5.584 5.172 5.398 180,441 +0.03(+0.55%)
Jun 20, 2011 5.295 5.378 5.285 5.368 68,332 +0.12(+2.24%)
Jun 17, 2011 5.295 5.388 5.246 5.251 128,235 +0.02(+0.47%)
Jun 16, 2011 5.221 5.280 5.133 5.226 83,577 +0.03(+0.57%)
Jun 15, 2011 5.148 5.368 5.143 5.197 69,678 -0.02(-0.47%)
Jun 14, 2011 5.251 5.255 5.143 5.221 68,171 +0.06(+1.23%)
Jun 13, 2011 5.211 5.260 5.143 5.158 71,140 -0.04(-0.85%)
Jun 10, 2011 5.153 5.339 5.153 5.202 64,116 +0.02(+0.38%)
Jun 09, 2011 5.182 5.290 5.089 5.182 50,825 +0.03(+0.57%)
Jun 08, 2011 5.216 5.255 5.118 5.153 67,928 -0.09(-1.68%)
Jun 07, 2011 5.290 5.363 5.231 5.241 84,921 +0.01(+0.28%)
Jun 06, 2011 5.172 5.275 5.158 5.226 120,846 +0.04(+0.85%)
Jun 03, 2011 5.158 5.251 5.153 5.182 75,435 -0.02(-0.38%)
May 24, 2011 5.329 5.339 5.148 5.202 156,961 -0.11(-2.03%)
May 23, 2011 5.236 5.393 5.197 5.309 44,112 -0.06(-1.09%)
May 20, 2011 5.451 5.476 5.290 5.368 83,780 -0.13(-2.40%)
May 19, 2011 5.520 5.520 5.432 5.500 66,235 +0.01(+0.27%)
May 18, 2011 5.432 5.613 5.422 5.486 136,057 +0.04(+0.81%)
May 17, 2011 5.589 5.603 5.368 5.442 105,979 -0.18(-3.22%)
May 16, 2011 5.745 5.814 5.593 5.623 61,205 -0.19(-3.20%)
May 13, 2011 5.829 5.868 5.623 5.809 48,640 +0.00(+0.08%)
May 12, 2011 5.770 5.902 5.750 5.804 29,883 -0.00(-0.08%)
May 11, 2011 5.975 6.034 5.794 5.809 55,629 -0.19(-3.10%)
May 10, 2011 5.946 6.024 5.824 5.995 99,462 +0.09(+1.58%)
May 09, 2011 5.848 6.024 5.784 5.902 85,035 +0.03(+0.50%)
May 06, 2011 6.000 6.191 5.814 5.873 75,697 -0.02(-0.42%)
May 05, 2011 5.799 6.059 5.691 5.897 98,590 +0.06(+1.09%)
May 04, 2011 5.888 6.010 5.824 5.833 66,766 -0.06(-1.00%)
May 03, 2011 6.010 6.171 5.848 5.892 177,686 -0.12(-2.04%)
May 02, 2011 6.044 6.064 6.010 6.015 94,723 -0.40(-6.26%)
Apr 29, 2011 6.377 6.495 6.289 6.416 83,145 +0.04(+0.69%)
Apr 28, 2011 6.299 6.377 6.230 6.372 24,385 +0.07(+1.17%)
Apr 27, 2011 6.328 6.348 6.201 6.299 27,717 +0.01(+0.16%)
Apr 26, 2011 6.142 6.421 6.142 6.289 114,599 +0.15(+2.47%)
Apr 25, 2011 6.137 6.196 6.073 6.137 34,888 +0.06(+1.05%)
Apr 21, 2011 6.215 6.235 6.024 6.073 29,099 -0.07(-1.12%)
Apr 20, 2011 5.990 6.206 5.951 6.142 83,155 +0.28(+4.76%)
Apr 19, 2011 6.000 6.000 5.789 5.863 38,857 -0.10(-1.64%)
Apr 18, 2011 5.985 6.083 5.892 5.961 111,667 -0.15(-2.48%)
Apr 15, 2011 5.927 6.127 5.858 6.113 85,799 +0.17(+2.89%)
Apr 14, 2011 5.829 6.020 5.794 5.941 48,285 +0.07(+1.25%)
Apr 13, 2011 5.971 6.083 5.824 5.868 179,291 -0.03(-0.58%)
Apr 12, 2011 5.931 6.181 5.902 5.902 108,717 -0.05(-0.90%)
Apr 11, 2011 6.088 6.318 5.941 5.956 94,954 -0.11(-1.86%)
Apr 08, 2011 6.460 6.460 6.044 6.069 134,638 -0.33(-5.13%)
Apr 07, 2011 6.602 6.740 6.382 6.397 53,557 -0.22(-3.26%)
Apr 06, 2011 6.612 6.691 6.607 6.612 129,193 +0.02(+0.37%)
Apr 05, 2011 6.509 6.651 6.509 6.588 58,732 +0.00(+0.07%)
Apr 04, 2011 6.686 6.686 6.495 6.583 85,321 -0.01(-0.22%)
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.