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, 2005 6.059 6.331 6.045 6.258 213,131 +0.26(+4.37%)
Nov 29, 2005 6.200 6.176 5.953 5.996 197,671 -0.20(-3.29%)
Nov 28, 2005 6.302 6.346 6.200 6.200 304,443 -0.11(-1.69%)
Nov 25, 2005 6.317 6.317 6.288 6.307 49,469 -0.01(-0.15%)
Nov 23, 2005 6.234 6.399 6.234 6.317 105,328 +0.05(+0.77%)
Nov 22, 2005 6.365 6.399 6.268 6.268 131,094 -0.07(-1.15%)
Nov 21, 2005 6.331 6.370 6.288 6.341 120,169 +0.03(+0.54%)
Nov 18, 2005 6.414 6.414 6.268 6.307 156,653 -0.04(-0.61%)
Nov 17, 2005 6.166 6.375 6.166 6.346 112,130 +0.18(+2.99%)
Nov 16, 2005 6.210 6.355 6.089 6.161 93,167 +0.00(+0.00%)
Nov 15, 2005 6.423 6.467 6.098 6.161 151,088 -0.27(-4.15%)
Nov 14, 2005 6.452 6.482 6.273 6.428 284,655 +0.17(+2.71%)
Nov 11, 2005 6.132 6.307 6.064 6.258 88,632 +0.09(+1.42%)
Nov 10, 2005 5.904 6.239 5.904 6.171 179,739 +0.24(+4.01%)
Nov 09, 2005 5.924 5.943 5.875 5.933 162,631 +0.02(+0.41%)
Nov 08, 2005 6.084 6.084 5.836 5.909 340,515 -0.22(-3.64%)
Nov 07, 2005 5.919 6.176 5.856 6.132 236,216 +0.21(+3.61%)
Nov 04, 2005 5.924 5.967 5.856 5.919 302,588 +0.02(+0.33%)
Nov 03, 2005 5.972 5.987 5.778 5.899 259,921 -0.04(-0.65%)
Nov 02, 2005 5.822 5.938 5.725 5.938 215,192 +0.06(+0.99%)
Nov 01, 2005 5.895 5.967 5.802 5.880 89,045 -0.06(-0.98%)
Oct 31, 2005 5.895 5.982 5.822 5.938 274,761 +0.05(+0.82%)
Oct 28, 2005 5.700 5.919 5.700 5.890 133,567 +0.20(+3.58%)
Oct 27, 2005 5.700 5.725 5.676 5.686 395,756 +0.01(+0.17%)
Oct 26, 2005 5.715 5.822 5.642 5.676 104,710 -0.04(-0.76%)
Oct 25, 2005 5.812 5.880 5.657 5.720 182,831 -0.05(-0.92%)
Oct 24, 2005 5.662 5.851 5.652 5.773 246,316 +0.11(+1.97%)
Oct 21, 2005 5.642 5.715 5.613 5.662 229,208 +0.02(+0.43%)
Oct 20, 2005 5.788 5.822 5.594 5.637 210,245 -0.16(-2.76%)
Oct 19, 2005 5.700 5.822 5.676 5.798 254,149 +0.10(+1.70%)
Oct 18, 2005 5.793 5.822 5.667 5.700 600,848 -0.14(-2.41%)
Oct 17, 2005 5.778 5.846 5.749 5.841 315,986 +0.10(+1.69%)
Oct 14, 2005 5.831 5.851 5.700 5.744 610,742 -0.08(-1.33%)
Oct 13, 2005 5.822 5.924 5.705 5.822 335,568 +0.01(+0.25%)
Oct 12, 2005 5.831 5.851 5.773 5.807 376,174 -0.04(-0.66%)
Oct 11, 2005 5.817 5.890 5.817 5.846 196,847 +0.04(+0.67%)
Oct 10, 2005 5.880 5.904 5.778 5.807 189,839 -0.10(-1.64%)
Oct 07, 2005 5.996 5.996 5.822 5.904 203,031 -0.09(-1.54%)
Oct 06, 2005 5.783 6.006 5.783 5.996 264,249 +0.22(+3.78%)
Oct 05, 2005 5.846 5.865 5.778 5.778 274,143 -0.07(-1.16%)
Oct 04, 2005 5.914 5.958 5.841 5.846 115,428 -0.02(-0.41%)
Oct 03, 2005 5.895 5.987 5.846 5.870 115,016 -0.06(-1.06%)
Sep 30, 2005 5.992 5.992 5.846 5.933 112,749 -0.06(-0.97%)
Sep 29, 2005 5.865 6.006 5.846 5.992 202,825 +0.13(+2.15%)
Sep 28, 2005 5.943 5.948 5.841 5.865 178,914 -0.08(-1.31%)
Sep 27, 2005 5.977 5.996 5.875 5.943 161,394 -0.01(-0.24%)
Sep 26, 2005 5.870 6.006 5.870 5.958 123,261 +0.13(+2.16%)
Sep 23, 2005 5.831 5.919 5.802 5.831 79,357 -0.01(-0.17%)
Sep 22, 2005 5.836 5.885 5.798 5.841 135,010 -0.00(-0.08%)
Sep 21, 2005 5.865 5.870 5.822 5.846 447,493 -0.06(-1.07%)
Sep 20, 2005 5.996 6.026 5.841 5.909 298,053 -0.11(-1.77%)
Sep 19, 2005 6.123 6.123 5.948 6.016 196,022 -0.11(-1.74%)
Sep 16, 2005 6.001 6.161 5.967 6.123 300,527 +0.15(+2.52%)
Sep 15, 2005 5.996 5.996 5.953 5.972 88,220 -0.02(-0.40%)
Sep 14, 2005 6.040 6.089 5.948 5.996 92,343 -0.02(-0.32%)
Sep 13, 2005 6.059 6.108 5.958 6.016 111,718 -0.07(-1.20%)
Sep 12, 2005 5.987 6.171 5.928 6.089 164,073 +0.10(+1.70%)
Sep 09, 2005 5.972 5.996 5.943 5.987 140,782 +0.01(+0.24%)
Sep 08, 2005 5.967 5.996 5.919 5.972 276,617 -0.02(-0.32%)
Sep 07, 2005 6.001 6.001 5.904 5.992 245,492 +0.00(+0.00%)
Sep 06, 2005 6.045 6.055 5.943 5.992 341,958 -0.03(-0.48%)
Sep 02, 2005 6.064 6.123 5.948 6.021 275,174 -0.02(-0.40%)
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.