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 )

28.52 -2.49 (-8.03%)
Official Closing Price Updated: 7:00 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 28, 2007 7.117 7.141 7.015 7.088 311,864 -0.05(-0.75%)
Feb 27, 2007 6.768 7.209 6.768 7.141 288,984 -0.04(-0.61%)
Feb 26, 2007 7.195 7.243 7.156 7.185 380,709 -0.01(-0.13%)
Feb 23, 2007 7.277 7.345 7.156 7.195 251,882 -0.08(-1.13%)
Feb 22, 2007 7.287 7.399 7.190 7.277 213,543 -0.03(-0.40%)
Feb 21, 2007 7.864 7.864 7.238 7.306 288,572 -0.40(-5.16%)
Feb 20, 2007 7.408 7.869 7.369 7.704 332,064 +0.28(+3.72%)
Feb 16, 2007 7.403 7.466 7.321 7.428 131,506 +0.02(+0.33%)
Feb 15, 2007 7.413 7.481 7.350 7.403 139,957 +0.00(+0.07%)
Feb 14, 2007 7.437 7.491 7.374 7.399 153,804 -0.05(-0.65%)
Feb 13, 2007 7.500 7.534 7.384 7.447 110,069 -0.03(-0.45%)
Feb 12, 2007 7.432 7.578 7.399 7.481 161,200 +0.07(+0.98%)
Feb 09, 2007 7.496 7.656 7.379 7.408 138,308 -0.10(-1.36%)
Feb 08, 2007 7.568 7.636 7.447 7.510 155,210 -0.15(-1.90%)
Feb 07, 2007 7.597 7.685 7.481 7.656 127,384 +0.06(+0.77%)
Feb 06, 2007 7.471 7.612 7.423 7.597 138,308 +0.12(+1.62%)
Feb 05, 2007 7.578 7.578 7.365 7.476 129,445 -0.12(-1.53%)
Feb 02, 2007 7.563 7.656 7.432 7.593 194,580 +0.02(+0.26%)
Feb 01, 2007 7.428 7.612 7.321 7.573 306,917 +0.15(+1.96%)
Jan 31, 2007 7.394 7.466 7.268 7.428 190,869 +0.03(+0.39%)
Jan 30, 2007 7.457 7.563 7.287 7.399 194,992 -0.02(-0.33%)
Jan 29, 2007 7.287 7.568 7.234 7.423 213,131 +0.11(+1.46%)
Jan 26, 2007 7.268 7.355 7.175 7.316 220,139 +0.05(+0.67%)
Jan 25, 2007 7.379 7.539 7.253 7.268 430,384 -0.10(-1.32%)
Jan 24, 2007 7.103 7.399 7.059 7.365 265,074 +0.26(+3.69%)
Jan 23, 2007 7.103 7.224 6.972 7.103 219,727 -0.01(-0.14%)
Jan 22, 2007 6.986 7.137 6.889 7.112 179,739 +0.11(+1.59%)
Jan 19, 2007 7.035 7.069 6.899 7.001 254,355 -0.01(-0.14%)
Jan 18, 2007 6.889 7.083 6.841 7.010 183,861 +0.07(+0.98%)
Jan 17, 2007 7.073 7.112 6.913 6.942 183,861 -0.18(-2.52%)
Jan 16, 2007 7.214 7.311 7.020 7.122 143,873 -0.09(-1.28%)
Jan 12, 2007 7.219 7.442 7.132 7.214 128,620 -0.02(-0.27%)
Jan 11, 2007 7.137 7.321 7.093 7.234 258,478 +0.12(+1.71%)
Jan 10, 2007 7.107 7.137 6.962 7.112 248,378 -0.04(-0.54%)
Jan 09, 2007 7.151 7.214 6.986 7.151 210,451 +0.01(+0.14%)
Jan 08, 2007 7.025 7.204 6.807 7.141 231,682 +0.11(+1.52%)
Jan 05, 2007 7.200 7.200 6.981 7.035 399,260 -0.21(-2.95%)
Jan 04, 2007 7.306 7.311 6.972 7.248 452,027 -0.06(-0.80%)
Jan 03, 2007 7.258 7.597 7.248 7.306 272,082 +0.13(+1.76%)
Dec 29, 2006 7.471 7.510 7.180 7.180 193,755 -0.30(-4.02%)
Dec 28, 2006 7.685 7.685 7.481 7.481 102,237 -0.20(-2.65%)
Dec 27, 2006 7.466 7.685 7.466 7.685 134,392 +0.28(+3.73%)
Dec 26, 2006 7.234 7.447 7.234 7.408 126,765 +0.17(+2.41%)
Dec 22, 2006 7.486 7.505 7.200 7.234 237,453 -0.30(-3.99%)
Dec 21, 2006 7.277 7.636 7.277 7.534 211,069 +0.26(+3.53%)
Dec 20, 2006 7.403 7.602 7.268 7.277 360,921 -0.10(-1.38%)
Dec 19, 2006 7.437 7.437 7.311 7.379 171,494 -0.08(-1.04%)
Dec 18, 2006 7.568 7.593 7.423 7.457 238,896 -0.13(-1.66%)
Dec 15, 2006 7.617 7.714 7.563 7.583 348,966 -0.04(-0.57%)
Dec 14, 2006 7.544 7.728 7.539 7.627 272,288 +0.07(+0.90%)
Dec 13, 2006 7.539 7.631 7.534 7.559 153,767 +0.04(+0.58%)
Dec 12, 2006 7.505 7.559 7.457 7.515 299,084 +0.00(+0.06%)
Dec 11, 2006 7.384 7.651 7.326 7.510 399,466 +0.11(+1.44%)
Dec 08, 2006 7.476 7.505 7.340 7.403 251,057 -0.08(-1.10%)
Dec 07, 2006 7.491 7.709 7.471 7.486 328,972 +0.03(+0.46%)
Dec 06, 2006 7.583 7.738 7.452 7.452 452,852 -0.18(-2.35%)
Dec 05, 2006 6.850 7.762 6.850 7.631 1,324,752 +0.81(+11.80%)
Dec 04, 2006 6.724 6.894 6.671 6.826 359,066 +0.10(+1.52%)
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.