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: 2:35 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, 2009 5.283 5.361 5.147 5.210 133,590 -0.10(-1.92%)
Jul 30, 2009 5.337 5.380 5.283 5.312 163,303 +0.01(+0.18%)
Jul 29, 2009 5.308 5.337 5.235 5.303 306,199 -0.03(-0.64%)
Jul 28, 2009 5.274 5.390 5.235 5.337 132,654 +0.02(+0.37%)
Jul 27, 2009 5.278 5.356 5.162 5.317 155,806 -0.01(-0.18%)
Jul 24, 2009 5.283 5.366 5.142 5.327 54,661 +0.00(+0.00%)
Jul 23, 2009 5.065 5.424 5.002 5.327 232,393 +0.23(+4.57%)
Jul 22, 2009 4.876 5.283 4.784 5.094 151,471 +0.19(+3.96%)
Jul 21, 2009 4.784 4.919 4.653 4.900 177,692 +0.09(+1.92%)
Jul 20, 2009 4.798 4.813 4.745 4.808 103,238 +0.01(+0.30%)
Jul 17, 2009 4.847 4.866 4.725 4.793 143,111 -0.06(-1.30%)
Jul 16, 2009 4.929 4.963 4.750 4.856 114,963 -0.08(-1.57%)
Jul 15, 2009 4.803 4.992 4.730 4.934 225,292 +0.17(+3.56%)
Jul 14, 2009 4.672 4.777 4.628 4.764 60,666 +0.03(+0.61%)
Jul 13, 2009 4.507 4.750 4.488 4.735 203,567 +0.15(+3.28%)
Jul 10, 2009 4.366 4.609 4.366 4.585 135,330 +0.21(+4.88%)
Jul 09, 2009 4.517 4.517 4.347 4.371 143,859 -0.12(-2.59%)
Jul 08, 2009 4.507 4.526 4.463 4.488 137,387 +0.00(+0.11%)
Jul 07, 2009 4.507 4.570 4.444 4.483 89,601 -0.01(-0.22%)
Jul 06, 2009 4.507 4.589 4.454 4.492 179,815 -0.02(-0.43%)
Jul 02, 2009 4.488 4.619 4.454 4.512 228,373 +0.01(+0.32%)
Jul 01, 2009 4.473 4.851 4.444 4.497 282,266 +0.06(+1.31%)
Jun 30, 2009 4.560 4.599 4.439 4.439 262,050 -0.11(-2.45%)
Jun 29, 2009 4.585 4.648 4.439 4.551 264,274 -0.06(-1.26%)
Jun 26, 2009 4.609 4.609 4.488 4.609 538,519 +0.04(+0.85%)
Jun 25, 2009 4.480 4.570 4.444 4.570 287,152 +0.16(+3.52%)
Jun 24, 2009 4.429 4.463 4.337 4.415 326,791 +0.02(+0.55%)
Jun 23, 2009 4.376 4.449 4.298 4.391 141,705 +0.05(+1.12%)
Jun 22, 2009 4.560 4.585 4.342 4.342 167,472 -0.26(-5.59%)
Jun 19, 2009 4.740 4.740 4.488 4.599 180,961 -0.09(-1.86%)
Jun 18, 2009 4.633 4.701 4.536 4.687 98,720 -0.01(-0.21%)
Jun 17, 2009 4.444 4.725 4.366 4.696 190,162 +0.24(+5.45%)
Jun 16, 2009 4.759 4.784 4.386 4.454 303,021 -0.26(-5.56%)
Jun 15, 2009 4.769 4.910 4.614 4.716 219,335 -0.11(-2.31%)
Jun 12, 2009 4.919 4.919 4.648 4.827 154,942 -0.11(-2.16%)
Jun 11, 2009 5.065 5.215 4.924 4.934 167,689 -0.11(-2.21%)
Jun 10, 2009 5.070 5.147 4.871 5.046 133,827 -0.01(-0.19%)
Jun 09, 2009 5.172 5.230 5.050 5.055 161,738 -0.09(-1.70%)
Jun 08, 2009 5.104 5.191 5.007 5.143 80,583 -0.03(-0.56%)
Jun 05, 2009 5.177 5.196 5.031 5.172 123,420 +0.02(+0.38%)
Jun 04, 2009 5.361 5.361 5.128 5.152 152,108 -0.17(-3.28%)
Jun 03, 2009 5.230 5.371 5.167 5.327 161,109 +0.05(+0.92%)
Jun 02, 2009 5.230 5.385 5.118 5.278 348,164 -0.01(-0.28%)
Jun 01, 2009 5.152 5.303 5.075 5.293 164,461 +0.19(+3.71%)
May 29, 2009 4.910 5.196 4.769 5.104 893,165 +0.19(+3.85%)
May 28, 2009 4.905 4.963 4.623 4.915 244,259 +0.04(+0.80%)
May 27, 2009 5.012 5.070 4.832 4.876 164,030 -0.18(-3.64%)
May 26, 2009 4.488 5.075 4.463 5.060 319,437 +0.57(+12.64%)
May 22, 2009 4.614 4.643 4.463 4.492 164,892 -0.09(-2.01%)
May 21, 2009 4.512 4.604 4.463 4.585 180,157 +0.04(+0.85%)
May 20, 2009 4.565 4.623 4.415 4.546 345,237 +0.00(+0.00%)
May 19, 2009 4.691 4.699 4.546 4.546 249,485 -0.20(-4.29%)
May 18, 2009 4.706 4.774 4.662 4.750 161,928 +0.08(+1.66%)
May 15, 2009 4.551 4.759 4.492 4.672 148,016 +0.12(+2.67%)
May 14, 2009 4.701 4.774 4.546 4.551 208,631 -0.15(-3.20%)
May 13, 2009 4.953 4.968 4.638 4.701 241,835 -0.32(-6.38%)
May 12, 2009 5.075 5.157 4.939 5.021 269,571 -0.09(-1.71%)
May 11, 2009 4.997 5.118 4.842 5.109 363,720 -0.01(-0.28%)
May 08, 2009 4.856 5.123 4.526 5.123 419,664 +0.29(+5.97%)
May 07, 2009 5.346 5.472 4.798 4.834 550,492 -0.62(-11.42%)
May 06, 2009 5.472 5.502 5.254 5.458 297,392 +0.00(+0.09%)
May 05, 2009 5.298 5.492 5.278 5.453 335,116 +0.16(+2.93%)
May 04, 2009 5.230 5.308 5.147 5.298 168,136 +0.12(+2.34%)
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.