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 )

28.56 -0.35 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 30, 2005 6.234 6.336 6.147 6.254 155,622 -0.03(-0.46%)
Dec 29, 2005 6.258 6.380 6.190 6.283 96,465 +0.05(+0.78%)
Dec 28, 2005 6.234 6.297 6.210 6.234 127,177 +0.00(+0.00%)
Dec 27, 2005 6.346 6.448 6.224 6.234 123,673 -0.09(-1.46%)
Dec 23, 2005 6.297 6.404 6.292 6.326 113,986 +0.04(+0.62%)
Dec 22, 2005 6.307 6.501 6.220 6.288 148,820 -0.01(-0.15%)
Dec 21, 2005 6.263 6.423 6.254 6.297 130,475 +0.12(+1.88%)
Dec 20, 2005 6.302 6.331 6.181 6.181 136,247 -0.07(-1.16%)
Dec 19, 2005 6.317 6.370 6.215 6.254 143,667 -0.06(-0.92%)
Dec 16, 2005 6.482 6.549 6.312 6.312 354,531 -0.15(-2.33%)
Dec 15, 2005 6.516 6.617 6.307 6.462 106,977 -0.13(-1.99%)
Dec 14, 2005 6.613 6.671 6.545 6.593 134,392 -0.02(-0.29%)
Dec 13, 2005 6.676 6.695 6.530 6.613 88,632 -0.08(-1.16%)
Dec 12, 2005 6.685 6.773 6.651 6.690 78,532 +0.04(+0.66%)
Dec 09, 2005 6.729 6.738 6.583 6.647 132,124 -0.12(-1.79%)
Dec 08, 2005 6.841 6.845 6.598 6.768 135,422 +0.01(+0.14%)
Dec 07, 2005 6.700 6.792 6.647 6.758 162,218 +0.11(+1.60%)
Dec 06, 2005 6.385 6.904 6.355 6.651 473,670 +0.39(+6.20%)
Dec 05, 2005 6.186 6.273 6.093 6.263 90,694 -0.02(-0.31%)
Dec 02, 2005 6.190 6.351 6.152 6.283 120,788 +0.06(+0.94%)
Dec 01, 2005 6.307 6.433 6.079 6.224 242,194 -0.03(-0.54%)
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%)
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.