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 28, 2008 4.182 4.197 4.070 4.119 81,907 -0.11(-2.53%)
Nov 26, 2008 3.964 4.269 3.964 4.226 425,093 +0.16(+3.94%)
Nov 25, 2008 4.099 4.133 3.983 4.066 314,712 -0.04(-0.95%)
Nov 24, 2008 4.138 4.197 4.002 4.104 551,776 +0.02(+0.59%)
Nov 21, 2008 3.954 4.114 3.711 4.080 889,878 +0.20(+5.12%)
Nov 20, 2008 3.857 4.061 3.799 3.881 515,420 +0.00(+0.00%)
Nov 19, 2008 3.954 3.978 3.808 3.881 823,945 -0.08(-2.08%)
Nov 18, 2008 3.949 4.109 3.881 3.964 300,815 +0.03(+0.74%)
Nov 17, 2008 3.857 4.133 3.842 3.935 399,169 +0.05(+1.37%)
Nov 14, 2008 4.216 4.216 3.867 3.881 0 -0.39(-9.19%)
Nov 13, 2008 4.211 4.328 3.886 4.274 351,000 +0.07(+1.61%)
Nov 12, 2008 4.313 4.429 4.197 4.206 338,800 -0.17(-3.99%)
Nov 11, 2008 4.211 4.560 4.129 4.381 261,827 +0.13(+3.08%)
Nov 10, 2008 4.269 4.395 4.177 4.250 218,692 +0.06(+1.39%)
Nov 07, 2008 4.294 4.410 4.036 4.192 357,444 -0.07(-1.71%)
Nov 06, 2008 4.298 4.415 4.124 4.264 476,519 -0.08(-1.79%)
Nov 05, 2008 4.648 4.648 4.318 4.342 283,528 -0.30(-6.48%)
Nov 04, 2008 4.682 4.754 4.502 4.643 311,181 -0.01(-0.31%)
Nov 03, 2008 4.779 4.929 4.623 4.657 373,274 -0.12(-2.44%)
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%)
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.