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 )

28.51 -0.01 (-0.05%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 3, 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 (%)
Jan 30, 2004 10.10 10.32 10.08 10.23 131,224 -0.03(-0.28%)
Jan 29, 2004 10.24 10.32 10.10 10.26 124,426 +0.07(+0.67%)
Jan 28, 2004 10.82 10.82 10.19 10.19 126,898 -0.63(-5.79%)
Jan 27, 2004 10.87 10.91 10.75 10.82 136,580 -0.01(-0.13%)
Jan 26, 2004 10.75 10.83 10.68 10.83 66,745 +0.08(+0.72%)
Jan 23, 2004 10.44 10.75 10.40 10.75 193,849 +0.32(+3.02%)
Jan 22, 2004 10.66 10.73 10.22 10.44 292,731 -0.28(-2.63%)
Jan 21, 2004 10.60 10.79 10.58 10.72 194,055 +0.12(+1.14%)
Jan 20, 2004 10.68 10.68 10.45 10.60 125,868 -0.08(-0.77%)
Jan 16, 2004 10.80 10.90 10.68 10.68 101,353 -0.12(-1.12%)
Jan 15, 2004 10.72 10.80 10.61 10.80 198,793 +0.08(+0.77%)
Jan 14, 2004 10.36 10.72 10.27 10.72 266,156 +0.35(+3.42%)
Jan 13, 2004 10.19 10.36 9.922 10.36 146,468 +0.19(+1.91%)
Jan 12, 2004 10.19 10.23 10.02 10.17 102,383 -0.09(-0.85%)
Jan 09, 2004 10.02 10.36 10.02 10.26 437,758 +0.16(+1.59%)
Jan 08, 2004 9.854 10.12 9.631 10.10 513,567 +0.07(+0.73%)
Jan 07, 2004 9.466 10.05 9.466 10.02 393,879 +0.53(+5.63%)
Jan 06, 2004 9.514 9.777 9.456 9.490 378,223 -0.04(-0.41%)
Jan 05, 2004 9.781 9.830 9.529 9.529 365,244 -0.28(-2.82%)
Jan 02, 2004 9.781 9.966 9.645 9.806 312,713 +0.17(+1.71%)
Dec 31, 2003 9.830 9.830 9.587 9.641 134,932 -0.19(-1.93%)
Dec 30, 2003 9.718 9.830 9.645 9.830 152,442 +0.07(+0.70%)
Dec 29, 2003 9.820 9.840 9.636 9.762 180,253 -0.10(-0.98%)
Dec 26, 2003 9.883 9.946 9.806 9.859 29,458 -0.01(-0.15%)
Dec 24, 2003 9.854 9.912 9.781 9.874 78,281 +0.02(+0.20%)
Dec 23, 2003 9.946 10.05 9.752 9.854 210,329 -0.10(-0.98%)
Dec 22, 2003 9.903 9.966 9.728 9.951 151,412 -0.00(-0.05%)
Dec 19, 2003 9.830 10.11 9.830 9.956 209,711 +0.17(+1.79%)
Dec 18, 2003 9.772 9.806 9.665 9.781 190,965 +0.01(+0.10%)
Dec 17, 2003 9.709 9.757 9.660 9.772 247,616 +0.06(+0.65%)
Dec 16, 2003 10.12 10.12 9.641 9.709 557,858 -0.41(-4.08%)
Dec 15, 2003 10.68 10.68 10.12 10.12 166,863 -0.39(-3.74%)
Dec 12, 2003 10.68 10.68 10.49 10.51 344,438 +0.42(+4.13%)
Dec 11, 2003 9.684 10.10 9.675 10.10 311,477 +0.42(+4.31%)
Dec 10, 2003 9.976 9.976 9.679 9.679 155,944 -0.17(-1.77%)
Dec 09, 2003 10.02 10.09 9.849 9.854 187,257 -0.25(-2.50%)
Dec 08, 2003 10.14 10.14 9.893 10.11 315,391 +0.06(+0.58%)
Dec 05, 2003 10.22 10.22 9.903 10.05 176,133 -0.17(-1.66%)
Dec 04, 2003 10.69 10.69 9.903 10.22 788,788 -1.35(-11.67%)
Dec 03, 2003 11.68 11.72 11.49 11.57 211,153 -0.25(-2.14%)
Dec 02, 2003 11.24 11.90 11.24 11.82 549,412 +0.60(+5.32%)
Dec 01, 2003 10.81 11.24 10.81 11.22 273,367 +0.85(+8.24%)
Nov 28, 2003 10.59 10.63 10.37 10.37 158,004 -0.27(-2.51%)
Nov 26, 2003 10.68 10.68 10.60 10.64 73,131 -0.04(-0.41%)
Nov 25, 2003 10.65 10.68 10.63 10.68 145,438 +0.15(+1.38%)
Nov 24, 2003 10.55 10.67 10.49 10.53 260,182 -0.02(-0.18%)
Nov 21, 2003 10.51 10.59 10.49 10.55 152,442 +0.29(+2.79%)
Nov 20, 2003 10.11 10.43 10.10 10.27 141,524 +0.11(+1.10%)
Nov 19, 2003 10.02 10.30 10.02 10.16 83,637 -0.10(-0.99%)
Nov 18, 2003 10.36 10.48 10.26 10.26 103,825 -0.17(-1.58%)
Nov 17, 2003 10.29 10.56 10.11 10.42 200,029 -0.26(-2.41%)
Nov 14, 2003 10.70 10.73 10.60 10.68 227,016 -0.10(-0.90%)
Nov 13, 2003 10.72 10.80 10.63 10.78 260,800 +0.00(+0.05%)
Nov 12, 2003 10.51 10.77 10.51 10.77 300,559 +0.14(+1.32%)
Nov 11, 2003 10.51 10.69 10.49 10.63 200,647 -0.13(-1.17%)
Nov 10, 2003 10.56 10.78 10.52 10.76 631,401 -0.39(-3.53%)
Nov 07, 2003 11.26 11.47 11.21 11.15 294,791 +0.06(+0.53%)
Nov 06, 2003 10.85 11.12 10.85 11.09 522,219 +0.28(+2.60%)
Nov 05, 2003 10.39 11.21 10.39 10.81 498,529 -0.06(-0.58%)
Nov 04, 2003 10.39 10.82 10.39 10.87 263,272 +0.67(+6.52%)
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.