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 )

28.74 +0.16 (+0.56%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 9, 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 29, 2002 6.485 6.587 6.311 6.311 140,082 -0.17(-2.62%)
Nov 27, 2002 6.461 6.796 6.345 6.480 244,526 +0.03(+0.53%)
Nov 26, 2002 6.485 6.524 6.311 6.446 244,938 -0.04(-0.60%)
Nov 25, 2002 6.456 6.485 6.286 6.485 274,809 -0.12(-1.76%)
Nov 22, 2002 6.432 6.675 6.432 6.602 198,793 +0.27(+4.21%)
Nov 21, 2002 6.461 6.505 6.330 6.335 194,879 -0.17(-2.68%)
Nov 20, 2002 6.126 6.524 6.116 6.510 156,768 +0.43(+7.11%)
Nov 19, 2002 6.073 6.165 6.063 6.078 131,018 +0.00(+0.00%)
Nov 18, 2002 6.010 6.165 5.995 6.078 129,988 +0.10(+1.71%)
Nov 15, 2002 6.068 6.087 5.946 5.976 71,483 -0.14(-2.30%)
Nov 14, 2002 5.607 6.165 5.607 6.116 144,408 +0.53(+9.57%)
Nov 13, 2002 5.485 5.582 5.238 5.582 323,220 +0.00(+0.09%)
Nov 12, 2002 5.048 5.582 5.048 5.578 219,806 +0.33(+6.39%)
Nov 11, 2002 5.752 5.752 5.194 5.243 432,402 -0.56(-9.62%)
Nov 08, 2002 5.820 5.922 5.728 5.801 115,980 -0.02(-0.33%)
Nov 07, 2002 6.150 6.150 5.815 5.820 241,642 -0.48(-7.56%)
Nov 06, 2002 6.092 6.432 6.092 6.296 281,813 +0.20(+3.35%)
Nov 05, 2002 6.155 6.170 5.922 6.092 282,225 -0.16(-2.56%)
Nov 04, 2002 6.213 6.349 6.194 6.252 190,759 -0.01(-0.16%)
Nov 01, 2002 6.223 6.262 6.155 6.262 98,881 +0.03(+0.47%)
Oct 31, 2002 6.058 6.262 5.946 6.233 357,622 +0.22(+3.72%)
Oct 30, 2002 6.262 6.262 5.922 6.010 23,402,034 -0.25(-4.03%)
Oct 29, 2002 5.995 6.359 5.995 6.262 202,295 +0.30(+5.05%)
Oct 28, 2002 6.505 6.505 5.825 5.961 333,108 -0.69(-10.37%)
Oct 25, 2002 5.709 6.655 5.709 6.650 181,283 +0.95(+16.60%)
Oct 24, 2002 5.922 5.971 5.680 5.704 234,638 -0.12(-2.00%)
Oct 23, 2002 5.359 5.825 5.359 5.820 118,864 +0.46(+8.61%)
Oct 22, 2002 5.684 5.684 5.335 5.359 70,041 -0.33(-5.72%)
Oct 21, 2002 5.354 5.752 5.349 5.684 122,984 +0.34(+6.45%)
Oct 18, 2002 5.519 5.519 5.262 5.340 170,571 -0.18(-3.25%)
Oct 17, 2002 4.976 5.519 4.976 5.519 221,660 +0.59(+12.02%)
Oct 16, 2002 5.000 5.146 4.913 4.927 105,473 -0.12(-2.40%)
Oct 15, 2002 4.854 5.257 4.854 5.048 413,655 +0.23(+4.73%)
Oct 14, 2002 4.888 4.898 4.772 4.820 73,337 -0.08(-1.68%)
Oct 11, 2002 4.903 5.039 4.903 4.903 413,243 +0.03(+0.70%)
Oct 10, 2002 4.743 4.922 4.743 4.869 292,319 +0.22(+4.81%)
Oct 09, 2002 4.854 4.942 4.563 4.646 262,448 -0.40(-7.98%)
Oct 08, 2002 5.063 5.175 5.024 5.048 255,856 +0.03(+0.68%)
Oct 07, 2002 5.437 5.437 4.942 5.014 147,292 -0.40(-7.35%)
Oct 04, 2002 5.539 5.548 5.291 5.413 121,954 -0.12(-2.19%)
Oct 03, 2002 5.767 5.767 5.461 5.534 103,825 -0.23(-4.04%)
Oct 02, 2002 5.995 5.995 5.757 5.767 927,017 -0.21(-3.57%)
Oct 01, 2002 6.058 6.058 5.849 5.980 114,332 -0.09(-1.44%)
Sep 30, 2002 5.859 6.068 5.830 6.068 181,695 +0.16(+2.71%)
Sep 27, 2002 6.252 6.252 5.908 5.908 135,138 -0.34(-5.51%)
Sep 26, 2002 6.092 6.252 6.082 6.252 129,782 +0.16(+2.63%)
Sep 25, 2002 5.946 6.102 5.893 6.092 159,034 +0.17(+2.87%)
Sep 24, 2002 6.141 6.267 5.913 5.922 39,140 -0.22(-3.56%)
Sep 23, 2002 6.311 6.359 6.058 6.141 158,416 -0.08(-1.33%)
Sep 20, 2002 6.078 6.315 5.922 6.223 214,861 +0.10(+1.58%)
Sep 19, 2002 6.311 6.335 6.073 6.126 217,334 -0.23(-3.66%)
Sep 18, 2002 6.340 6.408 6.165 6.359 107,740 +0.02(+0.38%)
Sep 17, 2002 6.670 6.679 6.335 6.335 86,521 -0.32(-4.81%)
Sep 16, 2002 6.529 6.670 6.529 6.655 61,801 +0.12(+1.78%)
Sep 13, 2002 6.335 6.602 6.311 6.539 87,345 +0.18(+2.90%)
Sep 12, 2002 6.650 6.655 6.286 6.354 263,478 -0.30(-4.45%)
Sep 11, 2002 6.704 6.772 6.621 6.650 76,633 -0.00(-0.07%)
Sep 10, 2002 6.815 6.883 6.510 6.655 141,730 -0.15(-2.21%)
Sep 09, 2002 6.451 7.039 6.432 6.806 217,952 +0.34(+5.33%)
Sep 06, 2002 6.359 6.665 6.238 6.461 233,608 -0.12(-1.84%)
Sep 05, 2002 6.238 6.723 6.199 6.582 288,199 +0.32(+5.12%)
Sep 04, 2002 6.150 6.262 6.044 6.262 145,644 +0.12(+1.98%)
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.