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: 4:10 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 30, 2009 5.730 5.943 5.715 5.875 171,772 +0.10(+1.68%)
Oct 29, 2009 5.841 5.880 5.737 5.778 101,760 -0.01(-0.17%)
Oct 28, 2009 6.011 6.016 5.749 5.788 99,753 -0.25(-4.10%)
Oct 27, 2009 6.113 6.157 6.006 6.035 60,711 -0.07(-1.11%)
Oct 26, 2009 6.224 6.244 6.074 6.103 86,858 -0.10(-1.64%)
Oct 23, 2009 6.249 6.341 6.205 6.205 69,300 -0.24(-3.69%)
Oct 22, 2009 6.346 6.467 6.312 6.443 188,480 +0.09(+1.45%)
Oct 21, 2009 6.385 6.486 6.336 6.351 163,624 -0.03(-0.53%)
Oct 20, 2009 6.389 6.438 6.355 6.385 234,965 +0.02(+0.30%)
Oct 19, 2009 6.258 6.375 6.181 6.365 241,085 +0.14(+2.26%)
Oct 16, 2009 6.137 6.244 6.132 6.224 124,805 +0.04(+0.63%)
Oct 15, 2009 6.161 6.244 6.152 6.186 87,346 -0.01(-0.16%)
Oct 14, 2009 6.234 6.278 6.195 6.195 97,405 +0.03(+0.55%)
Oct 13, 2009 6.224 6.244 6.069 6.161 150,972 -0.06(-1.01%)
Oct 12, 2009 6.186 6.283 6.016 6.224 288,046 +0.36(+6.21%)
Oct 09, 2009 5.827 5.914 5.793 5.861 129,840 +0.03(+0.58%)
Oct 08, 2009 5.885 5.982 5.798 5.827 171,176 +0.00(+0.00%)
Oct 07, 2009 5.807 5.885 5.773 5.827 71,883 -0.01(-0.25%)
Oct 06, 2009 5.725 5.846 5.700 5.841 117,527 +0.15(+2.56%)
Oct 05, 2009 5.696 5.773 5.637 5.696 107,350 +0.04(+0.69%)
Oct 02, 2009 5.623 5.768 5.569 5.657 101,828 -0.01(-0.17%)
Oct 01, 2009 5.720 5.788 5.604 5.667 154,402 -0.06(-1.10%)
Sep 30, 2009 5.856 5.856 5.720 5.730 118,846 -0.13(-2.15%)
Sep 29, 2009 5.856 5.875 5.725 5.856 83,589 +0.01(+0.25%)
Sep 28, 2009 5.657 5.851 5.623 5.841 162,020 +0.16(+2.82%)
Sep 25, 2009 5.671 5.793 5.569 5.681 241,067 +0.01(+0.17%)
Sep 24, 2009 5.584 5.778 5.526 5.671 220,920 +0.12(+2.10%)
Sep 23, 2009 5.521 5.696 5.482 5.555 112,143 +0.02(+0.44%)
Sep 22, 2009 5.497 5.574 5.448 5.531 203,317 +0.08(+1.42%)
Sep 21, 2009 5.545 5.594 5.409 5.453 132,005 -0.10(-1.83%)
Sep 18, 2009 5.371 5.579 5.303 5.555 237,973 +0.19(+3.62%)
Sep 17, 2009 5.385 5.424 5.322 5.361 71,368 +0.05(+1.01%)
Sep 16, 2009 5.380 5.419 5.288 5.308 79,312 -0.05(-1.00%)
Sep 15, 2009 5.405 5.453 5.274 5.361 83,821 -0.06(-1.07%)
Sep 14, 2009 5.453 5.516 5.341 5.419 91,343 -0.07(-1.24%)
Sep 11, 2009 5.671 5.676 5.424 5.487 76,026 -0.16(-2.83%)
Sep 10, 2009 5.511 5.671 5.409 5.647 182,043 +0.06(+1.04%)
Sep 09, 2009 5.569 5.667 5.521 5.589 76,834 +0.00(+0.09%)
Sep 08, 2009 5.468 5.642 5.448 5.584 112,067 +0.16(+2.95%)
Sep 04, 2009 5.472 5.536 5.337 5.424 149,740 -0.07(-1.32%)
Sep 03, 2009 5.390 5.536 5.317 5.497 76,535 +0.11(+1.98%)
Sep 02, 2009 5.385 5.453 5.361 5.390 116,214 -0.03(-0.54%)
Sep 01, 2009 5.618 5.730 5.395 5.419 228,839 -0.24(-4.28%)
Aug 31, 2009 5.700 5.870 5.657 5.662 250,198 -0.08(-1.35%)
Aug 28, 2009 5.870 5.899 5.662 5.739 119,271 -0.13(-2.15%)
Aug 27, 2009 6.006 6.006 5.754 5.865 70,654 -0.14(-2.34%)
Aug 26, 2009 5.987 6.106 5.924 6.006 190,138 +0.00(+0.00%)
Aug 25, 2009 5.909 6.079 5.861 6.006 276,153 +0.10(+1.64%)
Aug 24, 2009 5.798 5.992 5.725 5.909 426,480 +0.11(+1.92%)
Aug 21, 2009 5.419 5.846 5.341 5.798 239,156 +0.44(+8.14%)
Aug 20, 2009 5.312 5.385 5.225 5.361 132,522 +0.02(+0.45%)
Aug 19, 2009 5.390 5.409 5.177 5.337 168,280 -0.13(-2.31%)
Aug 18, 2009 5.240 5.482 5.181 5.463 142,470 +0.26(+4.94%)
Aug 17, 2009 5.293 5.337 5.157 5.206 359,027 -0.16(-3.07%)
Aug 14, 2009 5.560 5.560 5.269 5.371 312,400 -0.18(-3.23%)
Aug 13, 2009 5.720 5.759 5.540 5.550 155,633 -0.16(-2.89%)
Aug 12, 2009 5.550 5.880 5.536 5.715 304,237 +0.14(+2.52%)
Aug 11, 2009 5.895 5.953 5.569 5.574 253,217 -0.37(-6.28%)
Aug 10, 2009 5.317 6.200 5.317 5.948 436,675 +0.60(+11.15%)
Aug 07, 2009 5.341 5.414 5.288 5.351 192,403 +0.06(+1.10%)
Aug 06, 2009 5.327 5.366 5.240 5.293 234,875 +0.00(+0.00%)
Aug 05, 2009 5.385 5.419 5.172 5.293 269,338 -0.11(-2.06%)
Aug 04, 2009 5.230 5.448 5.186 5.405 178,638 +0.13(+2.48%)
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.