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 )

29.48 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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, 2008 4.580 4.890 4.526 4.774 567,512 +0.19(+4.24%)
Oct 30, 2008 4.589 4.730 4.434 4.580 262,266 +0.10(+2.28%)
Oct 29, 2008 4.687 4.701 4.454 4.478 290,668 -0.17(-3.65%)
Oct 28, 2008 4.294 4.662 4.226 4.648 377,229 +0.41(+9.74%)
Oct 27, 2008 4.124 4.458 4.124 4.235 248,910 +0.08(+1.99%)
Oct 24, 2008 4.163 4.250 4.070 4.153 320,933 -0.11(-2.51%)
Oct 23, 2008 4.371 4.483 4.124 4.260 318,470 -0.16(-3.52%)
Oct 22, 2008 4.517 4.662 4.294 4.415 225,238 -0.18(-4.01%)
Oct 21, 2008 4.711 4.759 4.546 4.599 187,353 -0.11(-2.37%)
Oct 20, 2008 4.706 4.890 4.556 4.711 189,946 +0.01(+0.31%)
Oct 17, 2008 4.745 5.031 4.628 4.696 431,390 -0.18(-3.78%)
Oct 16, 2008 4.531 4.881 4.449 4.881 478,648 +0.34(+7.59%)
Oct 15, 2008 5.007 5.118 4.536 4.536 271,492 -0.47(-9.40%)
Oct 14, 2008 5.274 5.390 4.881 5.007 224,253 -0.33(-6.10%)
Oct 13, 2008 5.405 5.545 5.109 5.332 351,996 +0.12(+2.23%)
Oct 10, 2008 4.750 5.215 4.677 5.215 628,912 +0.41(+8.59%)
Oct 09, 2008 5.118 5.143 4.803 4.803 309,656 -0.31(-6.07%)
Oct 08, 2008 4.832 5.298 4.832 5.113 405,314 +0.12(+2.43%)
Oct 07, 2008 5.162 5.337 4.968 4.992 473,759 -0.11(-2.19%)
Oct 06, 2008 5.400 5.477 5.018 5.104 551,896 -0.39(-7.15%)
Oct 03, 2008 5.700 5.705 5.472 5.497 0 -0.15(-2.66%)
Oct 02, 2008 5.667 5.705 5.545 5.647 320,947 -0.05(-0.94%)
Oct 01, 2008 5.555 5.725 5.502 5.700 457,999 +0.15(+2.71%)
Sep 30, 2008 5.584 5.671 5.327 5.550 419,816 +0.02(+0.44%)
Sep 29, 2008 5.569 5.700 5.526 5.526 391,629 -0.17(-2.98%)
Sep 26, 2008 5.599 5.710 5.599 5.696 0 +0.01(+0.17%)
Sep 25, 2008 5.618 5.700 5.574 5.686 197,849 +0.09(+1.65%)
Sep 24, 2008 5.516 5.652 5.443 5.594 432,637 +0.01(+0.26%)
Sep 23, 2008 5.647 5.798 5.526 5.579 369,135 -0.09(-1.54%)
Sep 22, 2008 5.637 5.788 5.337 5.667 539,079 -0.04(-0.68%)
Sep 19, 2008 6.491 6.661 5.540 5.705 0 -0.36(-5.92%)
Sep 18, 2008 5.899 6.176 5.725 6.064 1,028,246 +0.26(+4.52%)
Sep 17, 2008 5.802 6.050 5.676 5.802 510,513 -0.09(-1.48%)
Sep 16, 2008 5.463 5.890 5.434 5.890 334,562 +0.34(+6.12%)
Sep 15, 2008 5.652 5.885 5.482 5.550 228,856 -0.16(-2.72%)
Sep 12, 2008 5.623 5.710 5.463 5.705 242,431 +0.04(+0.68%)
Sep 11, 2008 5.633 5.696 5.526 5.667 199,545 -0.03(-0.60%)
Sep 10, 2008 5.715 5.962 5.584 5.700 248,495 +0.00(+0.09%)
Sep 09, 2008 5.841 6.113 5.681 5.696 396,858 -0.13(-2.17%)
Sep 08, 2008 5.574 5.861 5.429 5.822 307,671 +0.35(+6.48%)
Sep 05, 2008 5.574 5.574 5.327 5.468 0 -0.14(-2.51%)
Sep 04, 2008 5.691 5.700 5.414 5.608 425,660 -0.10(-1.70%)
Sep 03, 2008 5.337 5.725 5.230 5.705 411,609 +0.37(+7.01%)
Sep 02, 2008 5.511 5.521 5.264 5.332 319,476 -0.02(-0.45%)
Aug 29, 2008 5.322 5.400 5.283 5.356 0 +0.01(+0.27%)
Aug 28, 2008 5.521 5.545 5.327 5.341 243,387 -0.16(-3.00%)
Aug 27, 2008 5.453 5.618 5.429 5.506 347,090 +0.03(+0.62%)
Aug 26, 2008 5.312 5.502 5.259 5.472 450,764 +0.18(+3.49%)
Aug 25, 2008 5.278 5.429 5.220 5.288 197,313 -0.05(-0.91%)
Aug 22, 2008 5.264 5.390 5.196 5.337 0 +0.11(+2.04%)
Aug 21, 2008 5.283 5.409 5.225 5.230 238,717 -0.12(-2.18%)
Aug 20, 2008 5.220 5.497 5.220 5.346 241,802 +0.02(+0.46%)
Aug 19, 2008 5.288 5.356 5.206 5.322 227,555 -0.00(-0.09%)
Aug 18, 2008 5.341 5.439 5.283 5.327 194,522 +0.02(+0.46%)
Aug 15, 2008 5.356 5.458 5.240 5.303 0 +0.00(+0.00%)
Aug 14, 2008 5.429 5.482 5.249 5.303 488,385 -0.16(-2.84%)
Aug 13, 2008 5.487 5.555 5.356 5.458 343,139 -0.02(-0.44%)
Aug 12, 2008 5.337 5.565 5.337 5.482 592,125 +0.13(+2.35%)
Aug 11, 2008 5.123 5.361 5.055 5.356 571,271 +0.21(+4.15%)
Aug 08, 2008 4.949 5.283 4.949 5.143 394,954 +0.10(+1.92%)
Aug 07, 2008 4.968 5.089 4.934 5.046 651,482 +0.01(+0.19%)
Aug 06, 2008 5.186 5.249 4.902 5.036 639,956 -0.18(-3.53%)
Aug 05, 2008 4.924 5.230 4.832 5.220 834,958 -0.12(-2.18%)
Aug 04, 2008 5.502 5.502 5.264 5.337 496,269 -0.16(-3.00%)
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.