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 )

31.30 -0.52 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 9.611 9.781 9.514 9.781 328,576 +0.18(+1.92%)
Nov 29, 2004 9.689 9.733 9.466 9.597 179,223 -0.09(-0.95%)
Nov 26, 2004 9.806 9.830 9.645 9.689 33,578 -0.14(-1.38%)
Nov 24, 2004 9.675 9.835 9.587 9.825 247,822 +0.17(+1.71%)
Nov 23, 2004 9.781 9.810 9.582 9.660 218,982 -0.15(-1.49%)
Nov 22, 2004 9.631 9.869 9.611 9.806 134,314 +0.17(+1.81%)
Nov 19, 2004 9.806 9.830 9.631 9.631 373,896 -0.22(-2.22%)
Nov 18, 2004 9.883 9.932 9.806 9.849 221,660 -0.03(-0.29%)
Nov 17, 2004 9.878 10.08 9.772 9.878 337,846 -0.06(-0.63%)
Nov 16, 2004 9.951 9.980 9.796 9.942 436,728 -0.16(-1.54%)
Nov 15, 2004 10.12 10.15 9.791 10.10 684,756 -0.09(-0.90%)
Nov 12, 2004 9.587 10.24 9.466 10.19 1,383,933 +0.67(+7.04%)
Nov 11, 2004 9.514 9.611 9.354 9.519 161,094 +0.01(+0.10%)
Nov 10, 2004 8.738 9.709 8.738 9.510 748,617 +0.83(+9.50%)
Nov 09, 2004 8.689 8.791 8.563 8.684 151,824 -0.01(-0.17%)
Nov 08, 2004 8.859 9.014 8.621 8.699 151,412 -0.38(-4.17%)
Nov 05, 2004 9.102 9.165 8.883 9.078 208,475 +0.02(+0.21%)
Nov 04, 2004 8.713 9.068 8.534 9.058 196,733 +0.22(+2.53%)
Nov 03, 2004 8.898 8.956 8.650 8.835 217,334 +0.06(+0.66%)
Nov 02, 2004 8.932 8.942 8.772 8.777 113,714 -0.07(-0.77%)
Nov 01, 2004 8.252 8.859 8.199 8.845 243,702 +0.65(+7.94%)
Oct 29, 2004 8.529 8.534 8.116 8.194 208,475 -0.38(-4.47%)
Oct 28, 2004 8.767 8.767 8.471 8.578 107,121 -0.21(-2.43%)
Oct 27, 2004 8.301 8.791 8.218 8.791 228,458 +0.46(+5.47%)
Oct 26, 2004 8.277 8.378 8.136 8.335 167,893 +0.08(+1.00%)
Oct 25, 2004 8.194 8.277 8.179 8.252 157,386 +0.06(+0.71%)
Oct 22, 2004 8.524 8.568 8.136 8.194 132,666 -0.31(-3.65%)
Oct 21, 2004 8.301 8.519 8.281 8.505 91,877 +0.23(+2.76%)
Oct 20, 2004 8.446 8.544 8.272 8.277 80,135 -0.17(-2.01%)
Oct 19, 2004 8.412 8.616 8.398 8.446 64,479 +0.06(+0.69%)
Oct 18, 2004 8.349 8.490 8.301 8.388 65,097 +0.04(+0.52%)
Oct 15, 2004 8.315 8.427 8.301 8.345 52,530 +0.03(+0.41%)
Oct 14, 2004 8.349 8.398 8.277 8.311 77,251 -0.05(-0.64%)
Oct 13, 2004 8.602 8.641 8.359 8.364 139,670 -0.21(-2.43%)
Oct 12, 2004 8.641 8.660 8.568 8.573 159,240 -0.08(-0.95%)
Oct 11, 2004 8.694 8.786 8.616 8.655 150,588 -0.03(-0.39%)
Oct 08, 2004 8.689 9.131 8.670 8.689 284,285 +0.39(+4.68%)
Oct 07, 2004 8.641 8.645 8.301 8.301 112,066 -0.37(-4.31%)
Oct 06, 2004 8.621 8.733 8.490 8.675 108,770 +0.05(+0.62%)
Oct 05, 2004 8.660 8.689 8.553 8.621 65,715 -0.04(-0.45%)
Oct 04, 2004 8.616 8.738 8.616 8.660 139,876 +0.04(+0.51%)
Oct 01, 2004 8.544 8.665 8.544 8.616 143,172 +0.10(+1.20%)
Sep 30, 2004 8.349 8.544 8.340 8.514 199,617 +0.17(+1.98%)
Sep 29, 2004 8.204 8.349 8.204 8.349 83,019 +0.17(+2.02%)
Sep 28, 2004 8.058 8.247 7.995 8.184 142,554 +0.15(+1.87%)
Sep 27, 2004 8.082 8.087 7.932 8.034 86,521 -0.09(-1.13%)
Sep 24, 2004 8.209 8.247 8.087 8.126 83,019 -0.10(-1.24%)
Sep 23, 2004 8.107 8.315 8.087 8.228 94,555 +0.11(+1.31%)
Sep 22, 2004 8.495 8.495 8.121 8.121 169,541 -0.44(-5.10%)
Sep 21, 2004 8.349 8.558 8.296 8.558 93,319 +0.21(+2.50%)
Sep 20, 2004 8.592 8.611 8.301 8.349 163,979 -0.25(-2.93%)
Sep 17, 2004 8.733 8.733 8.471 8.602 168,717 -0.06(-0.73%)
Sep 16, 2004 8.340 8.699 8.340 8.665 102,383 +0.33(+3.90%)
Sep 15, 2004 8.422 8.442 8.277 8.340 161,094 -0.10(-1.21%)
Sep 14, 2004 8.505 8.519 8.412 8.442 129,782 -0.08(-0.91%)
Sep 13, 2004 8.286 8.626 8.286 8.519 144,202 +0.22(+2.69%)
Sep 10, 2004 8.311 8.311 8.199 8.296 240,818 -0.01(-0.18%)
Sep 09, 2004 8.252 8.374 8.204 8.311 259,152 +0.10(+1.24%)
Sep 08, 2004 8.660 8.738 8.179 8.209 256,886 -0.50(-5.74%)
Sep 07, 2004 8.524 8.713 8.437 8.709 89,405 +0.20(+2.40%)
Sep 03, 2004 8.417 8.587 8.393 8.505 62,007 +0.11(+1.27%)
Sep 02, 2004 8.082 8.398 8.048 8.398 122,572 +0.30(+3.65%)
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.