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, 2011 5.541 6.007 5.497 5.987 280,595 +0.67(+12.67%)
Nov 29, 2011 5.452 5.497 5.220 5.314 92,810 -0.17(-3.16%)
Nov 28, 2011 5.492 5.631 5.329 5.487 88,828 +0.24(+4.53%)
Nov 25, 2011 5.249 5.353 5.249 5.249 45,974 -0.02(-0.47%)
Nov 23, 2011 5.220 5.319 5.220 5.274 103,052 -0.01(-0.28%)
Nov 22, 2011 5.299 5.343 5.205 5.289 90,437 -0.01(-0.19%)
Nov 21, 2011 5.244 5.333 5.229 5.299 49,057 -0.07(-1.38%)
Nov 18, 2011 5.383 5.442 5.299 5.373 81,265 -0.02(-0.37%)
Nov 17, 2011 5.541 5.640 5.334 5.393 75,347 -0.16(-2.94%)
Nov 16, 2011 5.551 5.700 5.492 5.556 99,867 -0.11(-2.01%)
Nov 15, 2011 5.415 5.734 5.337 5.670 85,284 +0.24(+4.42%)
Nov 14, 2011 5.548 5.548 5.347 5.430 62,361 -0.14(-2.46%)
Nov 11, 2011 5.577 5.636 5.357 5.567 108,007 +0.08(+1.52%)
Nov 10, 2011 5.577 5.616 5.391 5.484 51,002 +0.04(+0.81%)
Nov 09, 2011 5.783 5.822 5.420 5.440 111,096 -0.49(-8.26%)
Nov 08, 2011 5.861 5.979 5.721 5.930 64,357 +0.10(+1.68%)
Nov 07, 2011 5.793 5.847 5.653 5.832 35,749 +0.00(+0.00%)
Nov 04, 2011 5.803 5.852 5.700 5.832 36,773 -0.04(-0.75%)
Nov 03, 2011 5.611 5.920 5.464 5.876 96,796 +0.22(+3.90%)
Nov 02, 2011 5.401 5.709 5.396 5.655 76,418 +0.35(+6.65%)
Nov 01, 2011 5.494 5.528 5.107 5.303 84,882 -0.39(-6.88%)
Oct 31, 2011 5.798 5.920 5.690 5.695 82,809 -0.21(-3.49%)
Oct 28, 2011 5.842 5.969 5.734 5.901 80,985 +0.01(+0.25%)
Oct 27, 2011 5.602 5.910 5.381 5.886 249,158 +0.40(+7.23%)
Oct 26, 2011 5.499 5.562 5.347 5.489 115,555 +0.12(+2.28%)
Oct 25, 2011 5.626 5.626 5.303 5.366 96,011 -0.32(-5.60%)
Oct 24, 2011 5.597 5.695 5.504 5.685 75,908 +0.07(+1.31%)
Oct 21, 2011 5.572 5.626 5.464 5.611 108,435 +0.16(+2.97%)
Oct 20, 2011 5.195 5.464 5.141 5.450 52,454 +0.26(+5.10%)
Oct 19, 2011 5.381 5.406 5.151 5.185 75,771 -0.21(-3.82%)
Oct 18, 2011 5.195 5.474 5.053 5.391 81,966 +0.24(+4.66%)
Oct 17, 2011 5.548 5.548 5.126 5.151 110,613 -0.47(-8.37%)
Oct 14, 2011 5.420 5.670 5.352 5.621 113,426 +0.24(+4.46%)
Oct 13, 2011 5.484 5.523 5.317 5.381 46,411 -0.16(-2.83%)
Oct 12, 2011 5.298 5.577 5.259 5.538 111,292 +0.29(+5.51%)
Oct 11, 2011 5.048 5.303 4.984 5.249 70,041 +0.16(+3.18%)
Oct 10, 2011 4.969 5.092 4.915 5.087 94,358 +0.24(+4.95%)
Oct 07, 2011 5.214 5.214 4.803 4.847 130,785 -0.33(-6.34%)
Oct 06, 2011 5.126 5.205 5.112 5.175 77,165 -0.05(-0.94%)
Oct 05, 2011 5.464 5.626 5.161 5.224 131,405 -0.29(-5.33%)
Oct 04, 2011 4.656 5.680 4.646 5.518 229,361 +0.87(+18.78%)
Oct 03, 2011 4.822 4.886 4.646 4.646 215,165 -0.25(-5.11%)
Sep 30, 2011 4.793 5.107 4.759 4.896 150,212 +0.00(+0.10%)
Sep 29, 2011 4.906 4.964 4.656 4.891 137,125 +0.13(+2.67%)
Sep 28, 2011 5.239 5.312 4.749 4.764 89,959 -0.46(-8.82%)
Sep 27, 2011 5.205 5.376 5.099 5.224 105,662 +0.15(+2.90%)
Sep 26, 2011 4.793 5.082 4.793 5.077 54,805 +0.33(+7.02%)
Sep 23, 2011 4.739 4.813 4.656 4.744 82,754 +0.01(+0.31%)
Sep 22, 2011 4.656 4.813 4.641 4.729 169,924 +0.07(+1.58%)
Sep 21, 2011 4.950 5.018 4.641 4.656 113,233 -0.27(-5.57%)
Sep 20, 2011 5.087 5.205 4.906 4.930 151,008 -0.10(-1.95%)
Sep 19, 2011 5.023 5.126 4.964 5.028 71,427 -0.10(-2.01%)
Sep 16, 2011 5.210 5.210 5.102 5.131 164,345 -0.05(-0.95%)
Sep 15, 2011 5.170 5.239 4.989 5.180 57,009 +0.07(+1.44%)
Sep 14, 2011 5.043 5.190 4.705 5.107 192,259 +0.10(+2.06%)
Sep 13, 2011 4.827 5.062 4.754 5.004 82,519 +0.21(+4.40%)
Sep 12, 2011 4.695 4.935 4.695 4.793 141,577 -0.01(-0.31%)
Sep 09, 2011 4.960 5.112 4.705 4.808 179,969 -0.25(-4.94%)
Sep 08, 2011 5.376 5.538 5.004 5.058 126,990 -0.36(-6.69%)
Sep 07, 2011 5.097 5.464 5.087 5.420 203,684 +0.42(+8.33%)
Sep 06, 2011 4.896 5.180 4.842 5.004 134,899 -0.02(-0.49%)
Sep 02, 2011 5.371 5.371 4.950 5.028 116,204 -0.43(-7.90%)
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.