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 )

31.30 -0.52 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 5.113 5.288 5.109 5.162 351,295 +0.03(+0.66%)
Mar 28, 2008 5.016 5.249 4.953 5.128 340,187 +0.10(+1.93%)
Mar 27, 2008 5.351 5.351 5.007 5.031 198,084 -0.31(-5.73%)
Mar 26, 2008 5.332 5.337 5.152 5.337 299,290 +0.00(+0.00%)
Mar 25, 2008 5.346 5.409 5.065 5.337 351,027 -0.08(-1.43%)
Mar 24, 2008 4.944 5.414 4.832 5.414 489,624 +0.57(+11.71%)
Mar 21, 2008 4.813 4.982 4.779 4.847 947,341 +0.00(+0.00%)
Mar 20, 2008 4.813 4.982 4.779 4.847 947,341 +0.05(+1.01%)
Mar 19, 2008 4.958 4.958 4.798 4.798 191,076 -0.07(-1.49%)
Mar 18, 2008 4.696 4.924 4.677 4.871 410,390 +0.30(+6.47%)
Mar 17, 2008 4.420 4.720 4.371 4.575 190,663 +0.03(+0.75%)
Mar 14, 2008 4.706 4.740 4.492 4.541 393,901 -0.13(-2.70%)
Mar 13, 2008 4.497 4.827 4.434 4.667 623,522 +0.10(+2.12%)
Mar 12, 2008 4.890 4.973 4.502 4.570 400,981 -0.24(-4.94%)
Mar 11, 2008 4.706 4.924 4.682 4.808 353,707 +0.21(+4.54%)
Mar 10, 2008 4.526 4.706 4.468 4.599 395,137 +0.12(+2.60%)
Mar 07, 2008 4.410 4.667 4.386 4.483 266,517 +0.03(+0.65%)
Mar 06, 2008 4.667 4.696 4.323 4.454 458,211 -0.23(-4.97%)
Mar 05, 2008 4.662 4.725 4.531 4.687 383,594 +0.04(+0.84%)
Mar 04, 2008 4.546 4.735 4.502 4.648 289,808 +0.05(+1.05%)
Mar 03, 2008 4.754 4.813 4.488 4.599 683,297 -0.16(-3.46%)
Feb 29, 2008 4.769 4.973 4.667 4.764 748,818 -0.10(-2.00%)
Feb 28, 2008 4.813 4.973 4.696 4.861 1,012,888 +0.00(+0.10%)
Feb 27, 2008 4.856 4.997 4.779 4.856 389,902 -0.06(-1.28%)
Feb 26, 2008 4.939 5.046 4.910 4.919 463,982 -0.06(-1.17%)
Feb 25, 2008 4.784 4.982 4.701 4.978 436,920 +0.13(+2.60%)
Feb 22, 2008 4.706 5.065 4.706 4.851 1,118,217 +0.43(+9.65%)
Feb 21, 2008 4.822 4.851 4.420 4.425 332,682 -0.37(-7.69%)
Feb 20, 2008 4.366 4.793 4.366 4.793 196,435 +0.41(+9.41%)
Feb 19, 2008 4.589 4.594 4.366 4.381 186,129 -0.13(-2.80%)
Feb 18, 2008 4.531 4.623 4.463 4.507 0 +0.00(+0.00%)
Feb 15, 2008 4.531 4.623 4.463 4.507 176,441 -0.05(-1.06%)
Feb 14, 2008 4.856 4.856 4.463 4.556 276,823 -0.29(-5.91%)
Feb 13, 2008 4.847 4.944 4.803 4.842 257,653 +0.05(+1.01%)
Feb 12, 2008 4.725 4.881 4.720 4.793 318,253 +0.08(+1.75%)
Feb 11, 2008 4.463 4.866 4.395 4.711 405,443 +0.27(+6.00%)
Feb 08, 2008 4.497 4.691 4.347 4.444 334,537 -0.09(-1.93%)
Feb 07, 2008 4.410 4.633 4.323 4.531 717,308 +0.10(+2.30%)
Feb 06, 2008 4.648 4.696 4.415 4.429 371,227 -0.16(-3.59%)
Feb 05, 2008 4.667 4.788 4.575 4.594 264,940 -0.17(-3.66%)
Feb 04, 2008 4.832 4.934 4.720 4.769 179,636 -0.07(-1.40%)
Feb 01, 2008 4.910 4.973 4.599 4.837 490,160 -0.13(-2.54%)
Jan 31, 2008 4.609 4.992 4.531 4.963 372,258 +0.28(+6.01%)
Jan 30, 2008 4.958 4.958 4.657 4.682 373,700 -0.32(-6.40%)
Jan 29, 2008 4.716 5.002 4.609 5.002 568,693 +0.32(+6.84%)
Jan 28, 2008 4.667 4.788 4.488 4.682 414,513 +0.02(+0.52%)
Jan 25, 2008 4.798 4.934 4.551 4.657 337,431 -0.06(-1.34%)
Jan 24, 2008 4.997 5.094 4.701 4.720 577,867 -0.34(-6.80%)
Jan 23, 2008 4.425 5.109 4.250 5.065 1,049,831 +0.54(+12.02%)
Jan 22, 2008 3.954 4.594 3.905 4.522 630,396 +0.40(+9.65%)
Jan 21, 2008 4.104 4.264 4.007 4.124 0 +0.00(+0.00%)
Jan 18, 2008 4.104 4.264 4.007 4.124 425,643 +0.07(+1.80%)
Jan 17, 2008 4.279 4.298 4.041 4.051 342,164 -0.22(-5.22%)
Jan 16, 2008 3.920 4.444 3.920 4.274 398,229 +0.34(+8.63%)
Jan 15, 2008 4.075 4.075 3.920 3.935 358,654 -0.16(-3.91%)
Jan 14, 2008 4.124 4.177 4.036 4.095 768,014 +0.05(+1.20%)
Jan 11, 2008 4.061 4.153 3.930 4.046 471,815 -0.05(-1.30%)
Jan 10, 2008 3.643 4.294 3.498 4.099 946,172 +0.42(+11.48%)
Jan 09, 2008 3.930 3.983 3.605 3.677 1,066,659 -0.25(-6.42%)
Jan 08, 2008 4.002 4.148 3.930 3.930 573,471 -0.07(-1.70%)
Jan 07, 2008 3.813 3.998 3.808 3.998 554,470 +0.19(+5.10%)
Jan 04, 2008 3.745 3.939 3.745 3.804 1,670,950 -0.14(-3.45%)
Jan 03, 2008 4.109 4.109 3.939 3.939 416,502 -0.10(-2.52%)
Jan 02, 2008 4.323 4.366 4.041 4.041 334,743 -0.32(-7.34%)
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.