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 )

28.53 -0.17 (-0.59%)
Streaming Delayed Price Updated: 12:52 PM EDT, May 8, 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 (%)
Sep 30, 2009 5.856 5.856 5.720 5.730 118,846 -0.13(-2.15%)
Sep 29, 2009 5.856 5.875 5.725 5.856 83,589 +0.01(+0.25%)
Sep 28, 2009 5.657 5.851 5.623 5.841 162,020 +0.16(+2.82%)
Sep 25, 2009 5.671 5.793 5.569 5.681 241,067 +0.01(+0.17%)
Sep 24, 2009 5.584 5.778 5.526 5.671 220,920 +0.12(+2.10%)
Sep 23, 2009 5.521 5.696 5.482 5.555 112,143 +0.02(+0.44%)
Sep 22, 2009 5.497 5.574 5.448 5.531 203,317 +0.08(+1.42%)
Sep 21, 2009 5.545 5.594 5.409 5.453 132,005 -0.10(-1.83%)
Sep 18, 2009 5.371 5.579 5.303 5.555 237,973 +0.19(+3.62%)
Sep 17, 2009 5.385 5.424 5.322 5.361 71,368 +0.05(+1.01%)
Sep 16, 2009 5.380 5.419 5.288 5.308 79,312 -0.05(-1.00%)
Sep 15, 2009 5.405 5.453 5.274 5.361 83,821 -0.06(-1.07%)
Sep 14, 2009 5.453 5.516 5.341 5.419 91,343 -0.07(-1.24%)
Sep 11, 2009 5.671 5.676 5.424 5.487 76,026 -0.16(-2.83%)
Sep 10, 2009 5.511 5.671 5.409 5.647 182,043 +0.06(+1.04%)
Sep 09, 2009 5.569 5.667 5.521 5.589 76,834 +0.00(+0.09%)
Sep 08, 2009 5.468 5.642 5.448 5.584 112,067 +0.16(+2.95%)
Sep 04, 2009 5.472 5.536 5.337 5.424 149,740 -0.07(-1.32%)
Sep 03, 2009 5.390 5.536 5.317 5.497 76,535 +0.11(+1.98%)
Sep 02, 2009 5.385 5.453 5.361 5.390 116,214 -0.03(-0.54%)
Sep 01, 2009 5.618 5.730 5.395 5.419 228,839 -0.24(-4.28%)
Aug 31, 2009 5.700 5.870 5.657 5.662 250,198 -0.08(-1.35%)
Aug 28, 2009 5.870 5.899 5.662 5.739 119,271 -0.13(-2.15%)
Aug 27, 2009 6.006 6.006 5.754 5.865 70,654 -0.14(-2.34%)
Aug 26, 2009 5.987 6.106 5.924 6.006 190,138 +0.00(+0.00%)
Aug 25, 2009 5.909 6.079 5.861 6.006 276,153 +0.10(+1.64%)
Aug 24, 2009 5.798 5.992 5.725 5.909 426,480 +0.11(+1.92%)
Aug 21, 2009 5.419 5.846 5.341 5.798 239,156 +0.44(+8.14%)
Aug 20, 2009 5.312 5.385 5.225 5.361 132,522 +0.02(+0.45%)
Aug 19, 2009 5.390 5.409 5.177 5.337 168,280 -0.13(-2.31%)
Aug 18, 2009 5.240 5.482 5.181 5.463 142,470 +0.26(+4.94%)
Aug 17, 2009 5.293 5.337 5.157 5.206 359,027 -0.16(-3.07%)
Aug 14, 2009 5.560 5.560 5.269 5.371 312,400 -0.18(-3.23%)
Aug 13, 2009 5.720 5.759 5.540 5.550 155,633 -0.16(-2.89%)
Aug 12, 2009 5.550 5.880 5.536 5.715 304,237 +0.14(+2.52%)
Aug 11, 2009 5.895 5.953 5.569 5.574 253,217 -0.37(-6.28%)
Aug 10, 2009 5.317 6.200 5.317 5.948 436,675 +0.60(+11.15%)
Aug 07, 2009 5.341 5.414 5.288 5.351 192,403 +0.06(+1.10%)
Aug 06, 2009 5.327 5.366 5.240 5.293 234,875 +0.00(+0.00%)
Aug 05, 2009 5.385 5.419 5.172 5.293 269,338 -0.11(-2.06%)
Aug 04, 2009 5.230 5.448 5.186 5.405 178,638 +0.13(+2.48%)
Aug 03, 2009 5.254 5.337 5.123 5.274 232,434 +0.06(+1.21%)
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%)
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.