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 )

29.48 +0.77 (+2.68%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 31, 2008 4.612 4.995 4.534 4.966 372,042 +0.28(+6.01%)
Jan 30, 2008 4.961 4.961 4.660 4.684 373,484 -0.32(-6.40%)
Jan 29, 2008 4.718 5.005 4.612 5.005 568,364 +0.32(+6.84%)
Jan 28, 2008 4.670 4.791 4.490 4.684 414,273 +0.02(+0.52%)
Jan 25, 2008 4.801 4.937 4.553 4.660 337,236 -0.06(-1.34%)
Jan 24, 2008 5.000 5.097 4.704 4.723 577,533 -0.34(-6.80%)
Jan 23, 2008 4.427 5.112 4.252 5.068 1,049,224 +0.54(+12.02%)
Jan 22, 2008 3.956 4.597 3.908 4.524 630,031 +0.40(+9.65%)
Jan 21, 2008 4.107 4.267 4.010 4.126 0 +0.00(+0.00%)
Jan 18, 2008 4.107 4.267 4.010 4.126 425,397 +0.07(+1.80%)
Jan 17, 2008 4.281 4.301 4.044 4.053 341,966 -0.22(-5.22%)
Jan 16, 2008 3.922 4.447 3.922 4.277 397,999 +0.34(+8.63%)
Jan 15, 2008 4.078 4.078 3.922 3.937 358,446 -0.16(-3.91%)
Jan 14, 2008 4.126 4.180 4.039 4.097 767,570 +0.05(+1.20%)
Jan 11, 2008 4.063 4.155 3.932 4.048 471,542 -0.05(-1.30%)
Jan 10, 2008 3.646 4.296 3.500 4.102 945,625 +0.42(+11.48%)
Jan 09, 2008 3.932 3.985 3.607 3.680 1,066,043 -0.25(-6.42%)
Jan 08, 2008 4.005 4.150 3.932 3.932 573,139 -0.07(-1.70%)
Jan 07, 2008 3.815 4.000 3.811 4.000 554,150 +0.19(+5.10%)
Jan 04, 2008 3.748 3.942 3.748 3.806 1,669,984 -0.14(-3.45%)
Jan 03, 2008 4.112 4.112 3.942 3.942 416,261 -0.10(-2.52%)
Jan 02, 2008 4.325 4.369 4.044 4.044 334,550 -0.32(-7.34%)
Jan 01, 2008 4.534 4.573 4.247 4.364 0 +0.00(+0.00%)
Dec 31, 2007 4.534 4.573 4.247 4.364 491,352 -0.18(-4.06%)
Dec 28, 2007 4.471 4.713 4.471 4.548 339,082 +0.09(+2.07%)
Dec 27, 2007 4.743 4.762 4.432 4.456 201,883 -0.29(-6.04%)
Dec 26, 2007 4.869 4.913 4.519 4.743 363,802 -0.15(-3.08%)
Dec 24, 2007 4.956 5.073 4.864 4.893 126,076 -0.12(-2.42%)
Dec 21, 2007 4.563 5.014 4.524 5.014 1,087,082 +0.52(+11.68%)
Dec 20, 2007 4.524 4.592 4.379 4.490 708,401 +0.02(+0.43%)
Dec 19, 2007 4.325 4.495 4.325 4.471 356,077 +0.15(+3.37%)
Dec 18, 2007 4.092 4.340 4.078 4.325 455,474 +0.25(+6.20%)
Dec 17, 2007 4.010 4.150 4.010 4.073 360,712 +0.07(+1.82%)
Dec 14, 2007 3.966 4.073 3.966 4.000 365,864 -0.06(-1.55%)
Dec 13, 2007 4.107 4.107 3.971 4.063 286,139 -0.09(-2.22%)
Dec 12, 2007 4.102 4.214 4.034 4.155 281,401 +0.14(+3.38%)
Dec 11, 2007 4.180 4.330 3.966 4.019 320,335 -0.22(-5.15%)
Dec 10, 2007 4.053 4.330 4.029 4.238 390,171 +0.17(+4.05%)
Dec 07, 2007 4.000 4.092 3.990 4.073 260,594 +0.02(+0.60%)
Dec 06, 2007 4.034 4.121 3.883 4.048 350,412 -0.02(-0.48%)
Dec 05, 2007 4.078 4.078 4.005 4.068 265,538 +0.05(+1.33%)
Dec 04, 2007 3.908 4.034 3.888 4.014 509,035 +0.11(+2.73%)
Dec 03, 2007 4.131 4.180 3.898 3.908 521,807 -0.22(-5.29%)
Nov 30, 2007 4.136 4.199 4.116 4.126 431,578 +0.01(+0.24%)
Nov 29, 2007 4.189 4.218 4.082 4.116 402,943 -0.07(-1.62%)
Nov 28, 2007 4.170 4.262 4.126 4.184 402,943 +0.05(+1.17%)
Nov 27, 2007 4.131 4.204 4.102 4.136 271,101 +0.00(+0.12%)
Nov 26, 2007 4.301 4.369 4.116 4.131 412,831 -0.15(-3.41%)
Nov 23, 2007 4.131 4.442 4.116 4.277 308,593 +0.19(+4.63%)
Nov 21, 2007 4.437 4.437 4.087 4.087 830,195 -0.36(-8.08%)
Nov 20, 2007 4.587 4.587 4.184 4.447 635,935 -0.15(-3.27%)
Nov 19, 2007 4.723 4.806 4.534 4.597 451,669 -0.19(-3.96%)
Nov 16, 2007 5.039 5.039 4.752 4.786 480,594 -0.14(-2.86%)
Nov 15, 2007 4.757 5.063 4.743 4.927 648,500 +0.08(+1.70%)
Nov 14, 2007 4.961 5.029 4.767 4.845 635,315 -0.18(-3.67%)
Nov 13, 2007 4.781 5.029 4.471 5.029 1,023,839 +0.28(+5.82%)
Nov 12, 2007 4.165 4.893 4.112 4.752 884,992 +0.57(+13.71%)
Nov 09, 2007 3.981 4.180 3.917 4.180 338,052 +0.13(+3.11%)
Nov 08, 2007 3.888 4.112 3.859 4.053 405,621 +0.19(+5.03%)
Nov 07, 2007 3.908 3.947 3.859 3.859 288,405 -0.09(-2.33%)
Nov 06, 2007 3.893 3.956 3.811 3.951 297,881 +0.06(+1.50%)
Nov 05, 2007 3.908 3.956 3.767 3.893 677,546 -0.02(-0.62%)
Nov 02, 2007 4.029 4.175 3.883 3.917 1,217,276 -0.09(-2.18%)
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.