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 )

28.79 +0.21 (+0.72%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Sep 30, 2008 5.587 5.675 5.330 5.553 419,574 +0.02(+0.44%)
Sep 29, 2008 5.573 5.704 5.529 5.529 391,403 -0.17(-2.98%)
Sep 26, 2008 5.602 5.713 5.602 5.699 0 +0.01(+0.17%)
Sep 25, 2008 5.621 5.704 5.578 5.689 197,734 +0.09(+1.65%)
Sep 24, 2008 5.519 5.655 5.447 5.597 432,387 +0.01(+0.26%)
Sep 23, 2008 5.650 5.801 5.529 5.582 368,921 -0.09(-1.54%)
Sep 22, 2008 5.641 5.791 5.340 5.670 538,768 -0.04(-0.68%)
Sep 19, 2008 6.495 6.665 5.544 5.709 0 -0.36(-5.92%)
Sep 18, 2008 5.903 6.179 5.728 6.068 1,027,652 +0.26(+4.52%)
Sep 17, 2008 5.806 6.053 5.680 5.806 510,217 -0.09(-1.48%)
Sep 16, 2008 5.466 5.893 5.437 5.893 334,368 +0.34(+6.12%)
Sep 15, 2008 5.655 5.888 5.485 5.553 228,723 -0.16(-2.72%)
Sep 12, 2008 5.626 5.713 5.466 5.709 242,291 +0.04(+0.68%)
Sep 11, 2008 5.636 5.699 5.529 5.670 199,430 -0.03(-0.60%)
Sep 10, 2008 5.718 5.966 5.587 5.704 248,352 +0.00(+0.09%)
Sep 09, 2008 5.845 6.116 5.684 5.699 396,629 -0.13(-2.17%)
Sep 08, 2008 5.578 5.864 5.432 5.825 307,493 +0.35(+6.48%)
Sep 05, 2008 5.578 5.578 5.330 5.471 0 -0.14(-2.51%)
Sep 04, 2008 5.694 5.704 5.417 5.612 425,414 -0.10(-1.70%)
Sep 03, 2008 5.340 5.728 5.233 5.709 411,371 +0.37(+7.01%)
Sep 02, 2008 5.514 5.524 5.267 5.335 319,291 -0.02(-0.45%)
Aug 29, 2008 5.325 5.403 5.286 5.359 0 +0.01(+0.27%)
Aug 28, 2008 5.524 5.548 5.330 5.345 243,247 -0.17(-3.00%)
Aug 27, 2008 5.456 5.621 5.432 5.510 346,889 +0.03(+0.62%)
Aug 26, 2008 5.315 5.505 5.262 5.476 450,503 +0.18(+3.49%)
Aug 25, 2008 5.281 5.432 5.223 5.291 197,199 -0.05(-0.91%)
Aug 22, 2008 5.267 5.393 5.199 5.340 0 +0.11(+2.04%)
Aug 21, 2008 5.286 5.413 5.228 5.233 238,579 -0.12(-2.18%)
Aug 20, 2008 5.223 5.500 5.223 5.349 241,663 +0.02(+0.46%)
Aug 19, 2008 5.291 5.359 5.209 5.325 227,424 -0.00(-0.09%)
Aug 18, 2008 5.345 5.442 5.286 5.330 194,409 +0.02(+0.46%)
Aug 15, 2008 5.359 5.461 5.243 5.306 0 +0.00(+0.00%)
Aug 14, 2008 5.432 5.485 5.252 5.306 488,103 -0.16(-2.84%)
Aug 13, 2008 5.490 5.558 5.359 5.461 342,940 -0.02(-0.44%)
Aug 12, 2008 5.340 5.568 5.340 5.485 591,783 +0.13(+2.36%)
Aug 11, 2008 5.126 5.364 5.058 5.359 570,941 +0.21(+4.15%)
Aug 08, 2008 4.951 5.286 4.951 5.146 394,725 +0.10(+1.92%)
Aug 07, 2008 4.971 5.092 4.937 5.048 651,106 +0.01(+0.19%)
Aug 06, 2008 5.189 5.252 4.905 5.039 639,586 -0.18(-3.53%)
Aug 05, 2008 4.927 5.233 4.835 5.223 834,476 -0.12(-2.18%)
Aug 04, 2008 5.505 5.505 5.267 5.340 495,983 -0.17(-3.00%)
Aug 01, 2008 5.548 5.825 5.413 5.505 369,743 -0.04(-0.70%)
Jul 31, 2008 5.480 5.743 5.476 5.544 276,628 -0.01(-0.17%)
Jul 30, 2008 5.529 5.641 5.330 5.553 306,101 +0.04(+0.70%)
Jul 29, 2008 5.514 5.621 5.393 5.514 246,188 +0.14(+2.53%)
Jul 28, 2008 5.689 5.689 5.311 5.379 242,450 -0.32(-5.54%)
Jul 25, 2008 5.485 5.738 5.437 5.694 411,632 +0.24(+4.36%)
Jul 24, 2008 5.408 5.578 5.340 5.456 691,081 +0.08(+1.44%)
Jul 23, 2008 5.247 5.544 5.238 5.379 585,242 +0.14(+2.59%)
Jul 22, 2008 5.252 5.354 5.121 5.243 652,776 +0.02(+0.47%)
Jul 21, 2008 5.815 5.961 5.199 5.218 1,038,963 -0.64(-10.94%)
Jul 18, 2008 5.762 6.014 5.121 5.859 1,189,571 +0.51(+9.53%)
Jul 17, 2008 5.364 5.403 5.291 5.349 1,153,139 +0.01(+0.18%)
Jul 16, 2008 5.078 5.398 5.039 5.340 727,580 +0.28(+5.57%)
Jul 15, 2008 5.073 5.213 4.917 5.058 796,027 -0.02(-0.48%)
Jul 14, 2008 5.097 5.165 5.000 5.082 554,074 -0.02(-0.38%)
Jul 11, 2008 5.029 5.112 4.908 5.102 576,608 +0.01(+0.19%)
Jul 10, 2008 4.893 5.160 4.820 5.092 765,328 +0.18(+3.76%)
Jul 09, 2008 5.034 5.039 4.820 4.908 605,667 -0.12(-2.32%)
Jul 08, 2008 4.893 5.116 4.723 5.024 1,084,886 -0.17(-3.18%)
Jul 07, 2008 5.053 5.272 5.005 5.189 585,452 +0.17(+3.38%)
Jul 04, 2008 4.854 5.048 4.781 5.019 364,253 +0.00(+0.00%)
Jul 03, 2008 4.854 5.048 4.781 5.019 364,253 +0.17(+3.40%)
Jul 02, 2008 4.976 5.010 4.849 4.854 504,029 -0.15(-2.91%)
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.