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 )

28.58 -0.12 (-0.42%)
Official Closing Price Updated: 7:00 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 (%)
Feb 28, 2003 5.341 5.361 5.240 5.264 100,381 -0.07(-1.36%)
Feb 27, 2003 5.240 5.337 5.240 5.337 58,951 +0.15(+2.80%)
Feb 26, 2003 5.288 5.288 5.177 5.191 39,575 -0.13(-2.46%)
Feb 25, 2003 5.312 5.337 5.143 5.322 61,218 +0.01(+0.18%)
Feb 24, 2003 5.395 5.458 5.288 5.312 193,137 -0.08(-1.53%)
Feb 21, 2003 5.332 5.497 5.332 5.395 102,649 +0.06(+1.18%)
Feb 20, 2003 5.434 5.439 5.312 5.332 65,547 -0.13(-2.31%)
Feb 19, 2003 5.579 5.579 5.293 5.458 152,118 -0.10(-1.75%)
Feb 18, 2003 5.463 5.560 5.463 5.555 316,192 +0.13(+2.32%)
Feb 14, 2003 5.303 5.477 5.303 5.429 176,853 +0.13(+2.38%)
Feb 13, 2003 5.482 5.492 5.298 5.303 91,106 -0.18(-3.27%)
Feb 12, 2003 5.492 5.540 5.434 5.482 52,973 -0.07(-1.22%)
Feb 11, 2003 5.579 5.618 5.429 5.550 61,836 -0.03(-0.52%)
Feb 10, 2003 5.506 5.579 5.341 5.579 98,939 +0.09(+1.59%)
Feb 07, 2003 5.637 5.676 5.492 5.492 64,310 -0.16(-2.92%)
Feb 06, 2003 5.783 5.793 5.579 5.657 138,308 -0.13(-2.26%)
Feb 05, 2003 5.744 5.904 5.715 5.788 103,061 +0.04(+0.76%)
Feb 04, 2003 5.846 5.865 5.652 5.744 73,792 -0.12(-2.07%)
Feb 03, 2003 6.016 6.026 5.851 5.865 64,310 -0.15(-2.50%)
Jan 31, 2003 5.904 6.016 5.773 6.016 127,796 +0.11(+1.89%)
Jan 30, 2003 6.157 6.210 5.904 5.904 173,555 -0.20(-3.34%)
Jan 29, 2003 5.895 6.137 5.822 6.108 132,949 +0.24(+4.05%)
Jan 28, 2003 5.865 5.967 5.778 5.870 126,765 +0.02(+0.41%)
Jan 27, 2003 5.870 5.953 5.807 5.846 125,941 -0.05(-0.82%)
Jan 24, 2003 5.851 5.899 5.749 5.895 98,114 +0.05(+0.83%)
Jan 23, 2003 5.870 5.919 5.725 5.846 117,696 +0.00(+0.08%)
Jan 22, 2003 5.895 5.895 5.827 5.841 127,384 -0.05(-0.91%)
Jan 21, 2003 5.933 5.967 5.861 5.895 77,914 -0.01(-0.16%)
Jan 17, 2003 5.982 6.001 5.904 5.904 121,818 -0.09(-1.46%)
Jan 16, 2003 5.967 6.016 5.865 5.992 133,155 +0.02(+0.41%)
Jan 15, 2003 5.967 6.016 5.875 5.967 174,998 +0.01(+0.16%)
Jan 14, 2003 5.987 5.987 5.831 5.958 110,069 -0.04(-0.65%)
Jan 13, 2003 5.885 5.996 5.807 5.996 236,835 +0.16(+2.74%)
Jan 10, 2003 6.040 6.040 5.676 5.836 594,458 -0.45(-7.18%)
Jan 09, 2003 6.210 6.452 6.210 6.288 172,524 +0.08(+1.33%)
Jan 08, 2003 6.307 6.341 6.205 6.205 64,104 -0.12(-1.84%)
Jan 07, 2003 6.404 6.428 6.132 6.321 195,198 -0.10(-1.59%)
Jan 06, 2003 6.501 6.525 6.317 6.423 122,437 -0.05(-0.82%)
Jan 03, 2003 6.462 6.486 6.283 6.477 157,477 +0.01(+0.23%)
Jan 02, 2003 6.700 6.700 6.307 6.462 480,472 -0.28(-4.17%)
Dec 31, 2002 6.506 6.889 6.501 6.744 514,483 +0.27(+4.12%)
Dec 30, 2002 6.380 6.477 6.089 6.477 243,019 +0.13(+1.99%)
Dec 27, 2002 6.491 6.520 6.331 6.351 94,404 -0.09(-1.43%)
Dec 26, 2002 6.525 6.583 6.331 6.443 431,003 -0.08(-1.26%)
Dec 24, 2002 6.210 6.549 6.210 6.525 313,306 +0.51(+8.56%)
Dec 23, 2002 6.477 6.477 5.982 6.011 586,626 -0.61(-9.23%)
Dec 20, 2002 6.549 6.744 6.520 6.622 319,696 +0.36(+5.81%)
Dec 19, 2002 6.540 6.540 6.186 6.258 388,129 -0.29(-4.44%)
Dec 18, 2002 6.472 6.719 6.336 6.549 230,033 +0.06(+0.90%)
Dec 17, 2002 6.671 6.671 6.331 6.491 421,727 -0.25(-3.74%)
Dec 16, 2002 6.355 6.744 6.355 6.744 268,784 +0.54(+8.76%)
Dec 13, 2002 6.540 6.540 6.200 6.200 134,186 -0.32(-4.84%)
Dec 12, 2002 6.448 6.564 6.448 6.516 84,098 +0.12(+1.82%)
Dec 11, 2002 6.331 6.525 6.331 6.399 55,447 +0.02(+0.30%)
Dec 10, 2002 6.258 6.501 6.249 6.380 402,764 +0.15(+2.33%)
Dec 09, 2002 6.137 6.239 5.919 6.234 366,074 +0.07(+1.10%)
Dec 06, 2002 6.026 6.297 6.021 6.166 192,312 +0.13(+2.09%)
Dec 05, 2002 6.380 6.380 5.870 6.040 538,393 -0.33(-5.18%)
Dec 04, 2002 6.040 6.496 6.040 6.370 257,035 +0.32(+5.21%)
Dec 03, 2002 6.283 6.283 5.977 6.055 282,594 -0.35(-5.45%)
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.