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 )

28.91 +0.33 (+1.15%)
Official Closing Price Updated: 7:00 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 28, 2003 10.59 10.63 10.37 10.37 158,004 -0.27(-2.51%)
Nov 26, 2003 10.68 10.68 10.60 10.64 73,131 -0.04(-0.41%)
Nov 25, 2003 10.65 10.68 10.63 10.68 145,438 +0.15(+1.38%)
Nov 24, 2003 10.55 10.67 10.49 10.53 260,182 -0.02(-0.18%)
Nov 21, 2003 10.51 10.59 10.49 10.55 152,442 +0.29(+2.79%)
Nov 20, 2003 10.11 10.43 10.10 10.27 141,524 +0.11(+1.10%)
Nov 19, 2003 10.02 10.30 10.02 10.16 83,637 -0.10(-0.99%)
Nov 18, 2003 10.36 10.48 10.26 10.26 103,825 -0.17(-1.58%)
Nov 17, 2003 10.29 10.56 10.11 10.42 200,029 -0.26(-2.41%)
Nov 14, 2003 10.70 10.73 10.60 10.68 227,016 -0.10(-0.90%)
Nov 13, 2003 10.72 10.80 10.63 10.78 260,800 +0.00(+0.05%)
Nov 12, 2003 10.51 10.77 10.51 10.77 300,559 +0.14(+1.32%)
Nov 11, 2003 10.51 10.69 10.49 10.63 200,647 -0.13(-1.17%)
Nov 10, 2003 10.56 10.78 10.52 10.76 631,401 -0.39(-3.53%)
Nov 07, 2003 11.26 11.47 11.21 11.15 294,791 +0.06(+0.53%)
Nov 06, 2003 10.85 11.12 10.85 11.09 522,219 +0.28(+2.60%)
Nov 05, 2003 10.39 11.21 10.39 10.81 498,529 -0.06(-0.58%)
Nov 04, 2003 10.39 10.82 10.39 10.87 263,272 +0.67(+6.52%)
Nov 03, 2003 10.07 10.32 10.15 10.21 395,321 +0.14(+1.35%)
Oct 31, 2003 10.49 10.49 10.07 10.07 174,485 -0.25(-2.45%)
Oct 30, 2003 10.87 10.87 10.32 10.33 348,352 -0.63(-5.76%)
Oct 29, 2003 10.73 11.08 10.73 10.96 340,730 +0.33(+3.06%)
Oct 28, 2003 10.53 10.62 10.47 10.63 130,812 +0.08(+0.74%)
Oct 27, 2003 10.32 10.60 10.32 10.55 114,950 +0.26(+2.55%)
Oct 24, 2003 10.49 10.49 10.21 10.29 198,381 -0.27(-2.53%)
Oct 23, 2003 10.41 10.58 10.24 10.56 333,520 +0.10(+0.93%)
Oct 22, 2003 10.25 10.48 10.09 10.46 323,632 +0.21(+2.08%)
Oct 21, 2003 10.27 10.27 10.20 10.25 141,524 +0.00(+0.05%)
Oct 20, 2003 10.24 10.31 10.16 10.24 182,725 +0.06(+0.57%)
Oct 17, 2003 10.49 10.49 10.18 10.18 75,191 -0.30(-2.83%)
Oct 16, 2003 10.27 10.49 10.24 10.48 163,979 +0.19(+1.84%)
Oct 15, 2003 10.24 10.36 10.21 10.29 521,807 +0.10(+1.00%)
Oct 14, 2003 10.09 10.22 10.06 10.19 606,269 +0.16(+1.55%)
Oct 13, 2003 9.854 10.17 9.990 10.03 315,391 +0.18(+1.82%)
Oct 10, 2003 9.951 10.000 9.840 9.854 419,835 -0.15(-1.50%)
Oct 09, 2003 10.07 10.19 9.990 10.00 371,836 +0.01(+0.10%)
Oct 08, 2003 10.000 10.05 9.830 9.995 166,451 -0.00(-0.05%)
Oct 07, 2003 9.976 9.976 9.709 10.000 155,738 -0.03(-0.29%)
Oct 06, 2003 10.02 10.05 9.951 10.03 114,538 -0.05(-0.48%)
Oct 03, 2003 9.917 10.16 9.903 10.08 156,974 +0.25(+2.52%)
Oct 02, 2003 9.801 9.835 9.704 9.830 483,284 +0.07(+0.70%)
Oct 01, 2003 9.126 9.781 9.126 9.762 515,833 +0.89(+10.01%)
Sep 30, 2003 8.966 9.126 8.835 8.874 195,085 -0.06(-0.65%)
Sep 29, 2003 8.893 8.971 8.825 8.932 161,713 +0.00(+0.00%)
Sep 26, 2003 9.369 9.369 8.932 8.932 212,595 -0.41(-4.37%)
Sep 25, 2003 9.539 9.621 9.291 9.340 110,006 -0.20(-2.09%)
Sep 24, 2003 9.616 9.616 9.553 9.539 108,152 -0.05(-0.51%)
Sep 23, 2003 9.490 9.689 9.330 9.587 144,614 +0.10(+1.02%)
Sep 22, 2003 9.636 9.636 9.442 9.490 166,245 -0.19(-2.00%)
Sep 19, 2003 9.553 9.684 9.553 9.684 287,581 +0.13(+1.37%)
Sep 18, 2003 9.558 9.611 9.544 9.553 313,331 -0.01(-0.10%)
Sep 17, 2003 9.476 9.597 9.476 9.563 191,377 +0.07(+0.77%)
Sep 16, 2003 9.378 9.490 9.281 9.490 160,888 +0.15(+1.56%)
Sep 15, 2003 9.393 9.587 9.296 9.344 149,558 -0.02(-0.21%)
Sep 12, 2003 9.369 9.393 9.204 9.364 145,232 +0.02(+0.21%)
Sep 11, 2003 9.170 9.514 9.078 9.344 241,024 +0.18(+1.96%)
Sep 10, 2003 9.296 9.369 9.005 9.165 318,069 -0.25(-2.68%)
Sep 09, 2003 9.757 9.835 9.417 9.417 338,670 -0.36(-3.72%)
Sep 08, 2003 9.709 10.29 9.636 9.781 734,609 +0.39(+4.13%)
Sep 05, 2003 9.709 9.709 9.296 9.393 304,061 -0.27(-2.76%)
Sep 04, 2003 9.029 9.689 8.980 9.660 389,347 +0.63(+6.99%)
Sep 03, 2003 8.592 9.102 8.568 9.029 279,135 +0.49(+5.68%)
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.