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 )

27.63 +0.18 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2010 5.831 6.066 5.831 5.917 172,269 +0.16(+2.75%)
Jan 28, 2010 5.922 5.922 5.730 5.759 111,373 -0.12(-2.12%)
Jan 27, 2010 5.778 5.912 5.730 5.884 80,529 +0.10(+1.74%)
Jan 26, 2010 5.773 5.864 5.749 5.783 96,722 +0.01(+0.25%)
Jan 25, 2010 5.936 5.936 5.668 5.768 98,353 -0.12(-1.96%)
Jan 22, 2010 5.927 6.071 5.869 5.884 99,193 -0.06(-1.05%)
Jan 21, 2010 6.119 6.157 5.936 5.946 92,463 -0.17(-2.82%)
Jan 20, 2010 6.229 6.253 6.023 6.119 128,614 -0.17(-2.67%)
Jan 19, 2010 6.267 6.325 6.181 6.287 101,700 +0.04(+0.69%)
Jan 15, 2010 6.325 6.244 6.244 6.244 143,363 -0.06(-0.91%)
Jan 14, 2010 6.421 6.459 6.301 6.301 44,694 -0.13(-2.09%)
Jan 13, 2010 6.291 6.479 6.210 6.435 164,815 +0.14(+2.29%)
Jan 12, 2010 6.359 6.378 6.220 6.291 65,797 -0.12(-1.87%)
Jan 11, 2010 6.541 6.546 6.402 6.411 87,964 -0.12(-1.91%)
Jan 08, 2010 6.608 6.680 6.517 6.536 56,326 -0.07(-1.09%)
Jan 07, 2010 6.512 6.637 6.479 6.608 99,633 +0.11(+1.70%)
Jan 06, 2010 6.531 6.551 6.474 6.498 149,114 -0.02(-0.29%)
Jan 05, 2010 6.618 6.637 6.493 6.517 257,489 -0.11(-1.59%)
Jan 04, 2010 6.575 6.632 6.507 6.623 218,041 +0.03(+0.51%)
Dec 31, 2009 6.584 6.589 6.589 6.589 238,591 -0.02(-0.29%)
Dec 30, 2009 6.517 6.608 6.517 6.608 100,514 +0.05(+0.81%)
Dec 29, 2009 6.584 6.599 6.479 6.555 131,525 -0.02(-0.29%)
Dec 28, 2009 6.565 6.606 6.498 6.575 110,514 +0.00(+0.00%)
Dec 24, 2009 6.575 6.603 6.527 6.575 20,258 +0.02(+0.29%)
Dec 23, 2009 6.594 6.627 6.493 6.555 66,632 -0.00(-0.07%)
Dec 22, 2009 6.613 6.635 6.507 6.560 99,460 -0.02(-0.36%)
Dec 21, 2009 6.589 6.685 6.483 6.584 154,813 +0.09(+1.33%)
Dec 18, 2009 6.455 6.541 6.359 6.498 432,954 +0.14(+2.19%)
Dec 17, 2009 6.325 6.383 6.248 6.359 146,120 -0.01(-0.15%)
Dec 16, 2009 6.315 6.402 6.306 6.368 115,128 +0.11(+1.69%)
Dec 15, 2009 6.172 6.383 6.071 6.263 303,696 +0.10(+1.64%)
Dec 14, 2009 6.109 6.181 6.042 6.162 100,725 +0.16(+2.72%)
Dec 11, 2009 5.773 6.013 5.773 5.999 151,977 +0.26(+4.60%)
Dec 10, 2009 5.975 6.071 5.730 5.735 190,746 -0.22(-3.63%)
Dec 09, 2009 6.143 6.143 5.831 5.951 71,469 -0.22(-3.58%)
Dec 08, 2009 6.028 6.234 6.028 6.172 91,169 +0.12(+1.98%)
Dec 07, 2009 6.215 6.220 5.941 6.052 154,161 -0.16(-2.55%)
Dec 04, 2009 6.061 6.239 6.047 6.210 149,766 +0.25(+4.27%)
Dec 03, 2009 5.980 6.239 5.927 5.956 142,615 -0.02(-0.32%)
Dec 02, 2009 5.778 6.056 5.778 5.975 101,706 +0.18(+3.06%)
Dec 01, 2009 5.740 5.855 5.620 5.797 132,942 +0.06(+1.09%)
Nov 30, 2009 5.672 5.764 5.519 5.735 176,851 +0.09(+1.62%)
Nov 27, 2009 5.740 5.860 5.644 5.644 53,738 -0.16(-2.81%)
Nov 25, 2009 5.788 5.898 5.749 5.807 57,707 +0.02(+0.33%)
Nov 24, 2009 5.884 5.903 5.648 5.788 100,110 -0.07(-1.15%)
Nov 23, 2009 5.816 5.989 5.792 5.855 65,890 +0.09(+1.58%)
Nov 20, 2009 5.596 5.792 5.596 5.764 79,933 +0.14(+2.47%)
Nov 19, 2009 5.860 5.860 5.557 5.624 73,265 -0.25(-4.25%)
Nov 18, 2009 5.788 5.893 5.754 5.874 23,588 +0.08(+1.32%)
Nov 17, 2009 5.783 5.812 5.701 5.797 49,372 +0.01(+0.25%)
Nov 16, 2009 5.735 5.831 5.701 5.783 131,216 +0.10(+1.77%)
Nov 13, 2009 5.624 5.716 5.562 5.682 67,570 +0.12(+2.25%)
Nov 12, 2009 5.759 5.812 5.548 5.557 93,965 -0.24(-4.22%)
Nov 11, 2009 5.855 5.903 5.692 5.802 70,450 +0.00(+0.08%)
Nov 10, 2009 5.864 6.008 5.744 5.797 62,500 -0.09(-1.47%)
Nov 09, 2009 5.951 6.071 5.821 5.884 114,369 -0.06(-0.97%)
Nov 06, 2009 5.932 5.999 5.797 5.941 78,026 -0.02(-0.32%)
Nov 05, 2009 5.591 6.042 5.591 5.960 282,948 +0.43(+7.81%)
Nov 04, 2009 5.807 5.807 5.519 5.528 119,993 -0.24(-4.16%)
Nov 03, 2009 5.696 5.812 5.658 5.768 96,455 +0.06(+1.09%)
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.