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 )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 7.433 7.478 7.274 7.478 57,204 +0.03(+0.40%)
Oct 26, 2012 7.578 7.448 7.448 7.448 57,005 -0.11(-1.45%)
Oct 25, 2012 7.473 7.622 7.443 7.558 78,300 +0.09(+1.20%)
Oct 24, 2012 7.473 7.473 7.393 7.468 27,778 +0.00(+0.00%)
Oct 23, 2012 7.309 7.473 7.250 7.468 36,830 +0.02(+0.33%)
Oct 19, 2012 7.573 7.573 7.279 7.443 121,060 -0.21(-2.73%)
Oct 18, 2012 7.573 7.797 7.508 7.652 115,271 +0.09(+1.25%)
Oct 17, 2012 7.523 7.707 7.419 7.558 100,837 +0.07(+0.93%)
Oct 16, 2012 7.493 7.647 7.453 7.488 100,855 +0.06(+0.87%)
Oct 15, 2012 7.458 7.473 7.398 7.423 67,109 +0.01(+0.13%)
Oct 12, 2012 7.413 7.523 7.398 7.413 96,224 +0.00(+0.07%)
Oct 11, 2012 7.343 7.727 7.223 7.408 232,586 +0.19(+2.62%)
Oct 10, 2012 6.895 7.224 6.830 7.219 157,114 +0.35(+5.15%)
Oct 09, 2012 6.905 6.945 6.775 6.865 37,210 -0.01(-0.22%)
Oct 08, 2012 6.840 6.905 6.741 6.880 45,921 -0.05(-0.72%)
Oct 05, 2012 6.975 7.015 6.895 6.930 144,211 -0.03(-0.43%)
Oct 04, 2012 6.950 7.000 6.736 6.960 135,293 +0.07(+1.01%)
Oct 03, 2012 6.975 6.975 6.835 6.890 68,125 -0.08(-1.21%)
Oct 02, 2012 7.099 7.109 6.895 6.975 63,667 -0.09(-1.27%)
Oct 01, 2012 6.980 7.119 6.963 7.064 51,188 +0.15(+2.16%)
Sep 28, 2012 6.945 7.010 6.780 6.915 92,188 -0.07(-1.07%)
Sep 27, 2012 6.880 7.035 6.761 6.990 78,107 +0.15(+2.19%)
Sep 26, 2012 6.890 6.935 6.771 6.840 52,252 -0.01(-0.15%)
Sep 25, 2012 6.940 7.045 6.830 6.850 97,302 -0.02(-0.29%)
Sep 24, 2012 6.756 6.955 6.731 6.870 104,422 +0.11(+1.62%)
Sep 21, 2012 6.815 6.865 6.691 6.761 313,656 +0.07(+1.04%)
Sep 20, 2012 6.716 6.736 6.641 6.691 44,996 -0.08(-1.25%)
Sep 19, 2012 6.731 6.830 6.681 6.775 59,450 +0.08(+1.27%)
Sep 18, 2012 6.696 6.711 6.596 6.691 73,808 +0.03(+0.45%)
Sep 17, 2012 6.825 6.825 6.621 6.661 96,385 -0.18(-2.69%)
Sep 14, 2012 7.000 7.129 6.805 6.845 269,100 -0.15(-2.14%)
Sep 13, 2012 6.716 7.020 6.656 6.995 142,758 +0.27(+4.08%)
Sep 12, 2012 6.726 6.726 6.621 6.721 77,154 -0.00(-0.07%)
Sep 11, 2012 6.596 6.726 6.546 6.726 49,552 +0.11(+1.66%)
Sep 10, 2012 6.497 6.650 6.497 6.616 53,573 +0.09(+1.45%)
Sep 07, 2012 6.621 6.621 6.497 6.521 70,887 -0.06(-0.91%)
Sep 06, 2012 6.437 6.633 6.377 6.581 120,235 +0.22(+3.53%)
Sep 05, 2012 6.511 6.586 6.357 6.357 136,363 -0.11(-1.77%)
Sep 04, 2012 6.546 6.576 6.292 6.472 58,569 -0.04(-0.69%)
Aug 31, 2012 6.506 6.546 6.467 6.516 65,514 +0.06(+0.93%)
Aug 30, 2012 6.427 6.516 6.352 6.457 51,666 +0.00(+0.08%)
Aug 29, 2012 6.462 6.519 6.362 6.452 122,874 +0.12(+1.89%)
Aug 27, 2012 6.377 6.377 6.218 6.332 57,439 +0.00(+0.08%)
Aug 24, 2012 6.153 6.407 6.153 6.327 59,143 +0.15(+2.42%)
Aug 23, 2012 6.108 6.312 6.023 6.178 80,411 +0.06(+0.98%)
Aug 22, 2012 6.053 6.292 6.053 6.118 159,879 +0.08(+1.40%)
Aug 21, 2012 6.168 6.282 6.028 6.033 123,774 -0.10(-1.70%)
Aug 20, 2012 6.207 6.207 6.004 6.138 70,451 -0.07(-1.20%)
Aug 17, 2012 5.994 6.212 5.954 6.212 90,837 +0.19(+3.22%)
Aug 16, 2012 5.884 6.024 5.865 6.019 54,722 +0.14(+2.36%)
Aug 15, 2012 5.716 5.909 5.716 5.880 74,781 +0.12(+2.16%)
Aug 14, 2012 5.909 5.914 5.716 5.755 79,830 -0.10(-1.70%)
Aug 13, 2012 5.880 5.984 5.706 5.855 50,567 -0.01(-0.17%)
Aug 10, 2012 5.875 5.924 5.830 5.865 71,207 -0.01(-0.17%)
Aug 09, 2012 5.934 6.024 5.835 5.875 70,276 -0.06(-1.00%)
Aug 08, 2012 5.909 6.033 5.790 5.934 160,668 +0.00(+0.00%)
Aug 07, 2012 5.780 6.004 5.780 5.934 50,980 +0.19(+3.28%)
Aug 06, 2012 5.959 5.969 5.731 5.745 59,907 -0.22(-3.74%)
Aug 03, 2012 5.750 6.001 5.696 5.969 148,950 +0.36(+6.47%)
Aug 02, 2012 5.611 5.721 5.537 5.606 94,955 +0.26(+4.83%)
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.