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 )

28.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Jul 30, 2010 5.883 6.000 5.772 5.883 129,436 +0.00(+0.08%)
Jul 29, 2010 6.010 6.044 5.757 5.879 115,821 -0.06(-0.98%)
Jul 28, 2010 5.937 6.024 5.866 5.937 1,328 -0.06(-1.05%)
Jul 27, 2010 6.160 6.160 5.985 6.000 177,758 -0.13(-2.14%)
Jul 26, 2010 6.048 6.136 5.942 6.131 215,249 +0.08(+1.36%)
Jul 23, 2010 5.874 6.073 5.820 6.048 132,250 +0.13(+2.21%)
Jul 22, 2010 5.820 6.010 5.777 5.917 217,422 +0.20(+3.48%)
Jul 21, 2010 5.743 5.806 5.636 5.718 173,022 +0.02(+0.43%)
Jul 20, 2010 5.544 5.709 5.456 5.694 105,187 +0.07(+1.30%)
Jul 19, 2010 5.626 5.665 5.471 5.621 109,066 +0.00(+0.00%)
Jul 16, 2010 5.621 5.767 5.563 5.621 292,618 -0.18(-3.10%)
Jul 15, 2010 5.849 5.908 5.670 5.801 172,392 -0.06(-0.99%)
Jul 14, 2010 5.946 6.039 5.777 5.859 124,240 -0.11(-1.87%)
Jul 13, 2010 5.971 5.995 5.694 5.971 3,248 +0.34(+6.03%)
Jul 12, 2010 5.573 5.713 5.529 5.631 145,516 +0.02(+0.35%)
Jul 09, 2010 5.612 5.646 5.534 5.612 115,584 -0.02(-0.34%)
Jul 08, 2010 5.631 5.743 5.388 5.631 202,992 +0.11(+1.93%)
Jul 07, 2010 5.306 5.544 5.213 5.524 223,240 +0.22(+4.21%)
Jul 06, 2010 5.301 5.694 5.262 5.301 1,660 -0.24(-4.38%)
Jul 02, 2010 5.544 5.830 5.514 5.544 256,816 -0.26(-4.52%)
Jul 01, 2010 5.956 6.005 5.747 5.806 184,902 -0.16(-2.69%)
Jun 30, 2010 5.966 6.233 5.937 5.966 2,605 -0.19(-3.08%)
Jun 29, 2010 6.315 6.315 6.082 6.155 199,836 -0.36(-5.51%)
Jun 25, 2010 6.514 6.544 6.184 6.514 391,701 +0.28(+4.44%)
Jun 24, 2010 6.408 6.422 6.204 6.238 122,889 -0.19(-3.02%)
Jun 23, 2010 6.311 6.500 6.311 6.432 70,510 +0.09(+1.45%)
Jun 22, 2010 6.340 6.747 6.320 6.340 935 -0.31(-4.60%)
Jun 21, 2010 6.976 6.976 6.592 6.646 198,183 -0.22(-3.18%)
Jun 18, 2010 6.864 6.961 6.854 6.864 210,088 -0.04(-0.63%)
Jun 17, 2010 6.966 6.995 6.864 6.908 77,080 -0.06(-0.84%)
Jun 16, 2010 6.956 7.024 6.908 6.966 107,093 -0.05(-0.69%)
Jun 15, 2010 7.014 7.078 6.898 7.014 1,625 -0.00(-0.07%)
Jun 14, 2010 7.107 7.160 6.956 7.019 257,766 -0.02(-0.28%)
Jun 11, 2010 6.995 7.160 6.879 7.039 169,572 -0.04(-0.55%)
Jun 10, 2010 7.078 7.087 6.908 7.078 1,510 +0.21(+3.04%)
Jun 09, 2010 6.840 7.126 6.660 6.869 264,414 +0.10(+1.51%)
Jun 08, 2010 6.990 6.990 6.752 6.767 278,166 -0.21(-3.06%)
Jun 07, 2010 7.194 7.403 6.961 6.980 220,675 -0.19(-2.71%)
Jun 04, 2010 7.175 7.466 7.136 7.175 158,618 -0.43(-5.68%)
Jun 03, 2010 7.495 7.660 7.408 7.607 116,072 +0.07(+0.90%)
Jun 02, 2010 7.539 7.607 7.383 7.539 140,039 +0.09(+1.24%)
Jun 01, 2010 7.446 7.830 7.427 7.446 1,318 -0.42(-5.37%)
May 28, 2010 7.869 7.956 7.747 7.869 103,692 -0.07(-0.86%)
May 27, 2010 7.942 8.010 7.825 7.937 178,761 +0.18(+2.32%)
May 26, 2010 7.757 8.005 7.709 7.757 1,322 -0.04(-0.56%)
May 25, 2010 7.645 7.815 7.621 7.801 166,912 +0.02(+0.25%)
May 24, 2010 7.859 7.893 7.743 7.781 234,424 -0.12(-1.54%)
May 21, 2010 7.699 8.063 7.670 7.903 328,901 +0.08(+1.06%)
May 20, 2010 7.893 7.961 7.786 7.820 322,667 -0.29(-3.53%)
May 19, 2010 8.126 8.252 8.048 8.107 275,037 -0.03(-0.42%)
May 18, 2010 8.335 8.442 8.039 8.141 204,949 -0.20(-2.39%)
May 17, 2010 8.087 8.374 7.980 8.340 251,427 +0.27(+3.31%)
May 14, 2010 8.073 8.175 7.859 8.073 271,006 -0.18(-2.18%)
May 13, 2010 8.325 8.544 8.160 8.252 249,536 -0.28(-3.24%)
May 12, 2010 8.131 8.544 8.078 8.529 249,019 +0.41(+5.08%)
May 11, 2010 8.014 8.150 8.014 8.116 237,411 +0.01(+0.12%)
May 10, 2010 7.961 8.131 7.937 8.107 317,804 +0.54(+7.12%)
May 07, 2010 7.641 7.946 7.524 7.568 322,237 -0.06(-0.83%)
May 06, 2010 7.694 8.218 7.087 7.631 355,692 -0.14(-1.81%)
May 05, 2010 8.024 8.078 7.761 7.772 191,317 -0.30(-3.73%)
May 04, 2010 8.111 8.126 7.993 8.073 256,295 -0.11(-1.36%)
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.