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 )

27.91 -3.10 (-10.00%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 2, 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 (%)
Feb 27, 2004 10.24 10.35 10.17 10.35 74,822 +0.09(+0.85%)
Feb 26, 2004 9.994 10.34 9.994 10.26 139,339 +0.30(+3.02%)
Feb 25, 2004 9.916 9.975 9.776 9.960 136,247 +0.04(+0.44%)
Feb 24, 2004 9.848 10.04 9.776 9.916 164,280 +0.04(+0.44%)
Feb 23, 2004 10.15 10.23 9.873 9.873 148,820 -0.25(-2.45%)
Feb 20, 2004 10.25 10.25 10.04 10.12 85,541 -0.12(-1.18%)
Feb 19, 2004 10.53 10.67 10.24 10.24 173,349 -0.28(-2.63%)
Feb 18, 2004 10.29 10.79 10.29 10.52 157,684 +0.18(+1.78%)
Feb 17, 2004 10.19 10.35 10.18 10.33 196,435 +0.07(+0.66%)
Feb 13, 2004 10.82 10.84 10.26 10.27 162,012 -0.50(-4.69%)
Feb 12, 2004 10.72 11.04 10.70 10.77 140,782 +0.02(+0.23%)
Feb 11, 2004 10.87 10.87 10.53 10.75 173,143 -0.17(-1.56%)
Feb 10, 2004 10.75 10.92 10.57 10.92 139,133 +0.12(+1.08%)
Feb 09, 2004 10.70 10.99 10.67 10.80 156,035 +0.08(+0.77%)
Feb 06, 2004 10.19 10.82 10.19 10.72 182,624 +0.61(+6.05%)
Feb 05, 2004 10.12 10.43 10.10 10.11 151,088 +0.04(+0.39%)
Feb 04, 2004 10.16 10.18 9.975 10.07 132,124 -0.10(-0.95%)
Feb 03, 2004 10.36 10.38 10.15 10.16 91,930 -0.18(-1.74%)
Feb 02, 2004 10.24 10.43 10.24 10.34 121,612 +0.12(+1.19%)
Jan 30, 2004 10.09 10.31 10.08 10.22 131,300 -0.03(-0.28%)
Jan 29, 2004 10.24 10.31 10.10 10.25 124,498 +0.07(+0.67%)
Jan 28, 2004 10.82 10.82 10.18 10.18 126,971 -0.63(-5.79%)
Jan 27, 2004 10.87 10.91 10.75 10.81 136,659 -0.01(-0.13%)
Jan 26, 2004 10.75 10.82 10.68 10.82 66,783 +0.08(+0.72%)
Jan 23, 2004 10.44 10.75 10.39 10.75 193,961 +0.32(+3.02%)
Jan 22, 2004 10.65 10.72 10.21 10.43 292,900 -0.28(-2.63%)
Jan 21, 2004 10.59 10.78 10.58 10.71 194,167 +0.12(+1.15%)
Jan 20, 2004 10.67 10.68 10.44 10.59 125,941 -0.08(-0.77%)
Jan 16, 2004 10.79 10.89 10.67 10.67 101,412 -0.12(-1.12%)
Jan 15, 2004 10.71 10.79 10.60 10.79 198,908 +0.08(+0.77%)
Jan 14, 2004 10.36 10.71 10.26 10.71 266,310 +0.35(+3.42%)
Jan 13, 2004 10.19 10.36 9.916 10.36 146,553 +0.19(+1.91%)
Jan 12, 2004 10.19 10.23 10.02 10.16 102,443 -0.09(-0.85%)
Jan 09, 2004 10.02 10.36 10.02 10.25 438,011 +0.16(+1.59%)
Jan 08, 2004 9.848 10.12 9.625 10.09 513,864 +0.07(+0.73%)
Jan 07, 2004 9.460 10.04 9.460 10.02 394,107 +0.53(+5.63%)
Jan 06, 2004 9.509 9.771 9.451 9.485 378,441 -0.04(-0.41%)
Jan 05, 2004 9.776 9.824 9.523 9.523 365,456 -0.28(-2.82%)
Jan 02, 2004 9.776 9.960 9.640 9.800 312,894 +0.16(+1.71%)
Dec 31, 2003 9.824 9.824 9.582 9.635 135,010 -0.19(-1.93%)
Dec 30, 2003 9.713 9.824 9.640 9.824 152,531 +0.07(+0.70%)
Dec 29, 2003 9.815 9.834 9.630 9.756 180,357 -0.10(-0.98%)
Dec 26, 2003 9.878 9.941 9.800 9.853 29,475 -0.01(-0.15%)
Dec 24, 2003 9.848 9.907 9.776 9.868 78,326 +0.02(+0.20%)
Dec 23, 2003 9.941 10.04 9.747 9.848 210,451 -0.10(-0.98%)
Dec 22, 2003 9.897 9.960 9.722 9.946 151,500 -0.00(-0.05%)
Dec 19, 2003 9.824 10.11 9.824 9.950 209,833 +0.17(+1.79%)
Dec 18, 2003 9.766 9.800 9.659 9.776 191,076 +0.01(+0.10%)
Dec 17, 2003 9.703 9.751 9.654 9.766 247,759 +0.06(+0.65%)
Dec 16, 2003 10.12 10.12 9.635 9.703 558,181 -0.41(-4.08%)
Dec 15, 2003 10.67 10.67 10.12 10.12 166,959 -0.39(-3.74%)
Dec 12, 2003 10.67 10.67 10.48 10.51 344,637 +0.42(+4.13%)
Dec 11, 2003 9.679 10.09 9.669 10.09 311,657 +0.42(+4.31%)
Dec 10, 2003 9.970 9.970 9.674 9.674 156,035 -0.17(-1.77%)
Dec 09, 2003 10.02 10.09 9.844 9.848 187,365 -0.25(-2.50%)
Dec 08, 2003 10.13 10.13 9.887 10.10 315,574 +0.06(+0.58%)
Dec 05, 2003 10.21 10.21 9.897 10.04 176,235 -0.17(-1.66%)
Dec 04, 2003 10.68 10.68 9.897 10.21 789,244 -1.35(-11.67%)
Dec 03, 2003 11.68 11.72 11.48 11.56 211,276 -0.25(-2.13%)
Dec 02, 2003 11.23 11.89 11.23 11.81 549,730 +0.60(+5.32%)
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.