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 )

28.44 -0.08 (-0.28%)
Streaming Delayed Price Updated: 12:35 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 (%)
May 28, 2004 8.878 8.946 8.519 8.519 153,678 -0.36(-4.05%)
May 27, 2004 8.777 9.014 8.728 8.878 76,221 +0.14(+1.61%)
May 26, 2004 8.641 8.767 8.568 8.738 94,349 +0.10(+1.18%)
May 25, 2004 8.694 8.738 8.495 8.636 272,337 -0.06(-0.67%)
May 24, 2004 8.534 8.971 8.534 8.694 123,396 +0.16(+1.88%)
May 21, 2004 8.519 8.631 8.374 8.534 136,786 +0.01(+0.17%)
May 20, 2004 8.325 8.529 8.277 8.519 152,030 +0.19(+2.27%)
May 19, 2004 8.495 8.553 8.325 8.330 139,464 -0.09(-1.04%)
May 18, 2004 8.301 8.568 8.291 8.417 108,976 +0.12(+1.40%)
May 17, 2004 8.539 8.539 8.277 8.301 232,990 -0.24(-2.79%)
May 14, 2004 8.495 8.650 8.432 8.539 164,185 +0.09(+1.03%)
May 13, 2004 8.568 8.568 8.306 8.451 205,591 -0.12(-1.36%)
May 12, 2004 8.422 8.573 8.277 8.568 243,908 +0.07(+0.80%)
May 11, 2004 8.349 8.529 8.349 8.500 199,617 +0.19(+2.34%)
May 10, 2004 8.262 8.456 8.131 8.306 287,581 -0.03(-0.35%)
May 07, 2004 8.349 8.738 8.257 8.335 330,224 -0.01(-0.17%)
May 06, 2004 8.665 8.689 8.286 8.349 321,365 -0.35(-4.02%)
May 05, 2004 8.631 8.786 8.631 8.699 167,481 +0.10(+1.13%)
May 04, 2004 8.738 8.786 8.539 8.602 216,098 -0.08(-0.89%)
May 03, 2004 8.738 8.830 8.602 8.679 362,566 -0.09(-1.05%)
Apr 30, 2004 8.665 8.845 8.636 8.772 232,578 +0.11(+1.23%)
Apr 29, 2004 9.078 9.126 8.529 8.665 641,907 -0.58(-6.25%)
Apr 28, 2004 9.490 9.587 9.204 9.243 244,938 -0.25(-2.61%)
Apr 27, 2004 9.539 9.573 9.378 9.490 324,456 -0.10(-1.01%)
Apr 26, 2004 9.611 9.684 9.446 9.587 431,372 +0.00(+0.00%)
Apr 23, 2004 9.903 9.946 9.529 9.587 197,351 -0.36(-3.66%)
Apr 22, 2004 9.709 9.951 9.699 9.951 228,458 +0.20(+2.09%)
Apr 21, 2004 9.713 9.752 9.524 9.747 107,327 +0.11(+1.11%)
Apr 20, 2004 9.835 9.878 9.641 9.641 100,323 -0.15(-1.49%)
Apr 19, 2004 9.757 9.859 9.611 9.786 138,846 +0.08(+0.80%)
Apr 16, 2004 9.733 9.767 9.611 9.709 209,505 +0.02(+0.25%)
Apr 15, 2004 9.670 9.810 9.582 9.684 110,624 +0.15(+1.53%)
Apr 14, 2004 9.665 9.752 9.369 9.539 225,780 -0.13(-1.31%)
Apr 13, 2004 9.976 10.000 9.660 9.665 132,048 -0.29(-2.88%)
Apr 12, 2004 10.15 10.16 9.932 9.951 152,648 -0.18(-1.77%)
Apr 08, 2004 10.42 10.44 10.13 10.13 354,120 -0.29(-2.75%)
Apr 07, 2004 10.44 10.49 10.17 10.42 94,349 +0.06(+0.56%)
Apr 06, 2004 10.28 10.43 10.24 10.36 90,023 +0.08(+0.75%)
Apr 05, 2004 10.39 10.44 10.20 10.28 232,784 -0.08(-0.80%)
Apr 02, 2004 10.39 10.49 10.36 10.36 160,888 +0.07(+0.66%)
Apr 01, 2004 10.34 10.49 10.28 10.30 132,666 -0.03(-0.33%)
Mar 31, 2004 10.67 10.70 10.33 10.33 117,628 -0.34(-3.23%)
Mar 30, 2004 10.56 10.68 10.45 10.67 80,753 +0.12(+1.10%)
Mar 29, 2004 10.23 10.56 10.22 10.56 161,919 +0.36(+3.57%)
Mar 26, 2004 10.22 10.23 10.10 10.19 107,121 -0.03(-0.28%)
Mar 25, 2004 9.908 10.22 9.830 10.22 78,487 +0.32(+3.18%)
Mar 24, 2004 10.10 10.10 9.767 9.908 113,508 -0.19(-1.88%)
Mar 23, 2004 10.10 10.29 10.000 10.10 106,297 +0.08(+0.82%)
Mar 22, 2004 10.19 10.23 10.00 10.01 120,100 -0.13(-1.29%)
Mar 19, 2004 10.44 10.44 10.000 10.15 129,988 -0.29(-2.79%)
Mar 18, 2004 10.44 10.57 10.11 10.44 107,533 -0.03(-0.28%)
Mar 17, 2004 10.44 10.66 10.37 10.47 95,791 +0.13(+1.22%)
Mar 16, 2004 10.73 10.73 10.17 10.34 154,502 -0.40(-3.75%)
Mar 15, 2004 11.02 11.02 10.74 10.74 158,416 -0.37(-3.36%)
Mar 12, 2004 10.83 11.19 10.83 11.12 223,308 +0.28(+2.60%)
Mar 11, 2004 10.32 11.16 10.28 10.83 325,486 +0.55(+5.33%)
Mar 10, 2004 10.78 10.78 10.29 10.29 144,202 -0.54(-4.98%)
Mar 09, 2004 11.04 11.04 10.66 10.82 152,236 -0.24(-2.19%)
Mar 08, 2004 11.31 11.31 10.97 11.07 206,827 -0.32(-2.77%)
Mar 05, 2004 10.67 11.64 10.63 11.38 486,375 +0.71(+6.69%)
Mar 04, 2004 10.27 10.77 10.24 10.67 147,292 +0.49(+4.77%)
Mar 03, 2004 10.49 10.49 10.13 10.18 238,758 -0.30(-2.87%)
Mar 02, 2004 10.68 10.80 10.46 10.49 191,377 -0.23(-2.17%)
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.