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 )

28.79 +0.21 (+0.72%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 9, 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 (%)
Aug 31, 2004 8.034 8.218 7.971 8.218 98,469 +0.21(+2.67%)
Aug 30, 2004 8.155 8.175 7.893 8.005 105,267 -0.19(-2.31%)
Aug 27, 2004 8.034 8.194 7.951 8.194 60,771 +0.14(+1.75%)
Aug 26, 2004 8.296 8.296 8.014 8.053 103,001 -0.29(-3.49%)
Aug 25, 2004 8.218 8.354 8.111 8.345 43,260 +0.10(+1.24%)
Aug 24, 2004 8.359 8.422 8.136 8.243 88,993 -0.07(-0.82%)
Aug 23, 2004 8.378 8.587 8.199 8.311 171,807 -0.07(-0.81%)
Aug 20, 2004 7.966 8.378 7.966 8.378 121,336 +0.41(+5.18%)
Aug 19, 2004 8.155 8.364 7.951 7.966 222,278 -0.21(-2.61%)
Aug 18, 2004 8.184 8.272 8.034 8.179 79,723 -0.00(-0.06%)
Aug 17, 2004 8.228 8.325 8.092 8.184 92,083 +0.08(+0.96%)
Aug 16, 2004 7.840 8.247 7.840 8.107 191,995 +0.29(+3.66%)
Aug 13, 2004 7.840 7.971 7.781 7.820 89,611 -0.00(-0.06%)
Aug 12, 2004 7.864 8.010 7.791 7.825 85,697 -0.09(-1.10%)
Aug 11, 2004 8.053 8.078 7.820 7.912 129,782 -0.17(-2.16%)
Aug 10, 2004 8.073 8.160 8.044 8.087 84,461 +0.03(+0.36%)
Aug 09, 2004 7.888 8.097 7.835 8.058 168,923 +0.17(+2.15%)
Aug 06, 2004 7.898 8.024 7.767 7.888 110,418 -0.01(-0.12%)
Aug 05, 2004 8.281 8.281 7.864 7.898 268,216 -0.38(-4.63%)
Aug 04, 2004 8.471 8.471 8.194 8.281 375,544 -0.24(-2.79%)
Aug 03, 2004 8.786 8.786 8.471 8.519 335,168 -0.29(-3.31%)
Aug 02, 2004 9.005 9.005 8.781 8.811 154,708 -0.21(-2.37%)
Jul 30, 2004 8.893 9.107 8.854 9.024 128,134 +0.09(+1.03%)
Jul 29, 2004 8.141 8.995 8.141 8.932 513,979 +0.79(+9.72%)
Jul 28, 2004 8.155 8.267 7.985 8.141 105,473 -0.04(-0.53%)
Jul 27, 2004 7.767 8.213 7.767 8.184 146,880 +0.39(+5.05%)
Jul 26, 2004 7.864 7.888 7.767 7.791 91,259 -0.08(-0.99%)
Jul 23, 2004 7.888 8.010 7.815 7.869 90,641 +0.00(+0.06%)
Jul 22, 2004 8.034 8.034 7.767 7.864 269,865 -0.19(-2.41%)
Jul 21, 2004 8.204 8.228 8.053 8.058 206,621 -0.09(-1.07%)
Jul 20, 2004 8.097 8.175 8.058 8.145 78,693 +0.04(+0.48%)
Jul 19, 2004 7.937 8.145 7.908 8.107 149,146 +0.19(+2.45%)
Jul 16, 2004 8.252 8.252 7.835 7.912 182,725 -0.32(-3.83%)
Jul 15, 2004 8.179 8.252 8.136 8.228 147,704 +0.05(+0.59%)
Jul 14, 2004 8.301 8.301 8.160 8.179 99,911 -0.12(-1.46%)
Jul 13, 2004 8.179 8.374 8.179 8.301 210,947 +0.15(+1.79%)
Jul 12, 2004 8.252 8.301 8.082 8.155 185,609 -0.08(-0.94%)
Jul 09, 2004 8.252 8.301 8.184 8.233 114,126 +0.01(+0.12%)
Jul 08, 2004 8.228 8.437 8.213 8.223 406,239 +0.08(+0.95%)
Jul 07, 2004 8.107 8.320 8.097 8.145 132,048 +0.11(+1.33%)
Jul 06, 2004 8.262 8.262 8.029 8.039 214,243 -0.22(-2.70%)
Jul 02, 2004 8.301 8.301 8.184 8.262 83,019 -0.02(-0.23%)
Jul 01, 2004 8.490 8.490 8.233 8.281 177,781 -0.20(-2.40%)
Jun 30, 2004 8.786 8.859 8.446 8.485 285,727 -0.28(-3.16%)
Jun 29, 2004 8.718 8.781 8.592 8.762 206,209 +0.04(+0.50%)
Jun 28, 2004 8.665 8.898 8.636 8.718 162,331 +0.10(+1.18%)
Jun 25, 2004 8.665 8.699 8.514 8.616 166,863 -0.05(-0.56%)
Jun 24, 2004 8.616 8.777 8.563 8.665 61,595 +0.05(+0.56%)
Jun 23, 2004 8.417 8.616 8.286 8.616 112,890 +0.26(+3.14%)
Jun 22, 2004 8.568 8.568 8.223 8.354 179,841 -0.17(-2.05%)
Jun 21, 2004 8.689 8.709 8.524 8.529 117,628 -0.19(-2.17%)
Jun 18, 2004 8.631 8.723 8.466 8.718 296,851 +0.09(+1.01%)
Jun 17, 2004 8.301 8.641 8.155 8.631 297,469 +0.38(+4.59%)
Jun 16, 2004 8.194 8.354 7.971 8.252 138,228 +0.06(+0.71%)
Jun 15, 2004 8.082 8.374 8.058 8.194 187,051 +0.11(+1.38%)
Jun 14, 2004 8.330 8.335 8.019 8.082 219,600 -0.30(-3.53%)
Jun 10, 2004 7.961 8.422 7.961 8.378 236,286 +0.43(+5.44%)
Jun 09, 2004 8.228 8.247 7.922 7.946 236,698 -0.36(-4.38%)
Jun 08, 2004 8.252 8.311 8.170 8.311 165,833 +0.09(+1.12%)
Jun 07, 2004 8.107 8.311 8.107 8.218 239,994 +0.08(+1.01%)
Jun 04, 2004 8.349 8.349 8.082 8.136 243,496 -0.21(-2.56%)
Jun 03, 2004 8.485 8.485 8.179 8.349 423,749 -0.14(-1.60%)
Jun 02, 2004 8.665 8.665 8.252 8.485 992,114 -0.11(-1.24%)
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.