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 )

28.84 +0.26 (+0.91%)
Streaming Delayed Price Updated: 3:03 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 (%)
Jul 31, 2002 6.569 6.569 6.307 6.380 220,757 -0.20(-3.10%)
Jul 30, 2002 6.501 6.608 6.501 6.583 130,269 +0.13(+2.03%)
Jul 29, 2002 6.161 6.452 6.089 6.452 222,818 +0.22(+3.50%)
Jul 26, 2002 6.064 6.380 6.040 6.234 279,090 +0.36(+6.20%)
Jul 25, 2002 5.812 6.147 5.812 5.870 317,429 +0.07(+1.26%)
Jul 24, 2002 5.793 5.870 5.502 5.798 684,534 +0.17(+3.02%)
Jul 23, 2002 5.943 5.967 5.511 5.628 163,867 -0.36(-6.07%)
Jul 22, 2002 6.118 6.171 5.914 5.992 169,433 -0.12(-1.98%)
Jul 19, 2002 6.482 6.540 6.016 6.113 140,575 -0.46(-7.01%)
Jul 17, 2002 6.685 6.962 6.346 6.574 308,978 -0.82(-11.15%)
Jul 12, 2002 7.743 7.772 7.365 7.399 1,216,125 -0.39(-5.04%)
Jul 11, 2002 8.175 8.175 7.728 7.791 389,778 -0.41(-4.97%)
Jul 10, 2002 8.708 8.708 8.073 8.199 504,382 -0.52(-6.01%)
Jul 09, 2002 8.902 8.902 8.723 8.723 110,894 -0.18(-2.02%)
Jul 08, 2002 9.101 9.101 8.902 8.902 88,220 -0.19(-2.13%)
Jul 05, 2002 8.839 9.106 8.839 9.097 57,714 +0.29(+3.31%)
Jul 04, 2002 8.757 8.830 8.597 8.805 164,486 +0.00(+0.00%)
Jul 03, 2002 8.757 8.830 8.597 8.805 164,486 +0.03(+0.33%)
Jul 02, 2002 9.097 9.101 8.708 8.776 368,341 -0.34(-3.78%)
Jul 01, 2002 9.582 9.582 9.111 9.121 178,914 -0.46(-4.81%)
Jun 28, 2002 9.339 9.582 9.291 9.582 359,684 +0.22(+2.33%)
Jun 27, 2002 9.169 9.363 9.053 9.363 133,979 +0.22(+2.44%)
Jun 26, 2002 9.174 9.179 9.063 9.140 218,902 -0.06(-0.63%)
Jun 25, 2002 9.407 9.436 9.145 9.198 250,851 -0.02(-0.21%)
Jun 21, 2002 9.048 9.242 9.048 9.218 146,347 +0.07(+0.80%)
Jun 20, 2002 9.198 9.334 9.145 9.145 70,700 -0.05(-0.53%)
Jun 19, 2002 9.169 9.237 9.145 9.194 326,292 +0.00(+0.00%)
Jun 18, 2002 9.169 9.242 9.160 9.194 319,902 -0.02(-0.26%)
Jun 17, 2002 9.194 9.291 9.174 9.218 148,408 +0.05(+0.53%)
Jun 14, 2002 9.145 9.208 8.975 9.169 404,825 -0.12(-1.31%)
Jun 12, 2002 8.442 9.291 8.442 9.291 3,121,732 +1.21(+14.95%)
Jun 11, 2002 8.189 8.345 7.932 8.083 111,718 -0.06(-0.72%)
Jun 10, 2002 8.296 8.393 8.121 8.141 89,251 -0.10(-1.24%)
Jun 07, 2002 8.238 8.296 8.092 8.243 103,061 -0.03(-0.35%)
Jun 06, 2002 8.335 8.378 8.155 8.272 185,304 -0.06(-0.76%)
Jun 05, 2002 8.529 8.636 8.315 8.335 160,775 -0.51(-5.76%)
May 31, 2002 8.757 8.922 8.742 8.844 105,741 +0.40(+4.77%)
May 28, 2002 8.539 8.660 8.277 8.442 206,741 +0.05(+0.58%)
May 27, 2002 8.563 8.708 8.393 8.393 119,345 +0.00(+0.00%)
May 24, 2002 8.563 8.708 8.393 8.393 119,345 -0.17(-1.98%)
May 23, 2002 8.733 8.757 8.369 8.563 117,283 -0.15(-1.67%)
May 22, 2002 8.815 8.844 8.708 8.708 94,610 -0.09(-0.99%)
May 21, 2002 8.796 8.854 8.781 8.796 98,114 +0.01(+0.17%)
May 20, 2002 8.752 8.951 8.752 8.781 153,973 +0.02(+0.28%)
May 17, 2002 8.660 8.830 8.660 8.757 90,900 +0.10(+1.18%)
May 16, 2002 8.718 8.723 8.611 8.655 143,873 -0.07(-0.83%)
May 15, 2002 8.723 8.781 8.587 8.728 75,647 -0.00(-0.06%)
May 14, 2002 8.733 8.805 8.597 8.733 127,590 -0.02(-0.28%)
May 13, 2002 8.577 8.815 8.563 8.757 62,867 +0.17(+1.98%)
May 10, 2002 8.941 8.946 8.500 8.587 94,404 -0.36(-4.07%)
May 09, 2002 9.218 9.291 8.951 8.951 250,439 -0.24(-2.64%)
May 08, 2002 9.334 9.402 9.140 9.194 68,845 -0.12(-1.25%)
May 07, 2002 9.194 9.363 9.194 9.310 77,502 +0.14(+1.48%)
May 06, 2002 9.179 9.305 9.169 9.174 79,975 -0.04(-0.47%)
May 03, 2002 9.305 9.305 9.160 9.218 80,387 -0.09(-0.94%)
May 02, 2002 9.266 9.436 9.218 9.305 69,051 +0.05(+0.52%)
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.