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 )

28.70 -0.78 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Sep 30, 2008 5.584 5.671 5.327 5.550 419,816 +0.02(+0.44%)
Sep 29, 2008 5.569 5.700 5.526 5.526 391,629 -0.17(-2.98%)
Sep 26, 2008 5.599 5.710 5.599 5.696 0 +0.01(+0.17%)
Sep 25, 2008 5.618 5.700 5.574 5.686 197,849 +0.09(+1.65%)
Sep 24, 2008 5.516 5.652 5.443 5.594 432,637 +0.01(+0.26%)
Sep 23, 2008 5.647 5.798 5.526 5.579 369,135 -0.09(-1.54%)
Sep 22, 2008 5.637 5.788 5.337 5.667 539,079 -0.04(-0.68%)
Sep 19, 2008 6.491 6.661 5.540 5.705 0 -0.36(-5.92%)
Sep 18, 2008 5.899 6.176 5.725 6.064 1,028,246 +0.26(+4.52%)
Sep 17, 2008 5.802 6.050 5.676 5.802 510,513 -0.09(-1.48%)
Sep 16, 2008 5.463 5.890 5.434 5.890 334,562 +0.34(+6.12%)
Sep 15, 2008 5.652 5.885 5.482 5.550 228,856 -0.16(-2.72%)
Sep 12, 2008 5.623 5.710 5.463 5.705 242,431 +0.04(+0.68%)
Sep 11, 2008 5.633 5.696 5.526 5.667 199,545 -0.03(-0.60%)
Sep 10, 2008 5.715 5.962 5.584 5.700 248,495 +0.00(+0.09%)
Sep 09, 2008 5.841 6.113 5.681 5.696 396,858 -0.13(-2.17%)
Sep 08, 2008 5.574 5.861 5.429 5.822 307,671 +0.35(+6.48%)
Sep 05, 2008 5.574 5.574 5.327 5.468 0 -0.14(-2.51%)
Sep 04, 2008 5.691 5.700 5.414 5.608 425,660 -0.10(-1.70%)
Sep 03, 2008 5.337 5.725 5.230 5.705 411,609 +0.37(+7.01%)
Sep 02, 2008 5.511 5.521 5.264 5.332 319,476 -0.02(-0.45%)
Aug 29, 2008 5.322 5.400 5.283 5.356 0 +0.01(+0.27%)
Aug 28, 2008 5.521 5.545 5.327 5.341 243,387 -0.16(-3.00%)
Aug 27, 2008 5.453 5.618 5.429 5.506 347,090 +0.03(+0.62%)
Aug 26, 2008 5.312 5.502 5.259 5.472 450,764 +0.18(+3.49%)
Aug 25, 2008 5.278 5.429 5.220 5.288 197,313 -0.05(-0.91%)
Aug 22, 2008 5.264 5.390 5.196 5.337 0 +0.11(+2.04%)
Aug 21, 2008 5.283 5.409 5.225 5.230 238,717 -0.12(-2.18%)
Aug 20, 2008 5.220 5.497 5.220 5.346 241,802 +0.02(+0.46%)
Aug 19, 2008 5.288 5.356 5.206 5.322 227,555 -0.00(-0.09%)
Aug 18, 2008 5.341 5.439 5.283 5.327 194,522 +0.02(+0.46%)
Aug 15, 2008 5.356 5.458 5.240 5.303 0 +0.00(+0.00%)
Aug 14, 2008 5.429 5.482 5.249 5.303 488,385 -0.16(-2.84%)
Aug 13, 2008 5.487 5.555 5.356 5.458 343,139 -0.02(-0.44%)
Aug 12, 2008 5.337 5.565 5.337 5.482 592,125 +0.13(+2.35%)
Aug 11, 2008 5.123 5.361 5.055 5.356 571,271 +0.21(+4.15%)
Aug 08, 2008 4.949 5.283 4.949 5.143 394,954 +0.10(+1.92%)
Aug 07, 2008 4.968 5.089 4.934 5.046 651,482 +0.01(+0.19%)
Aug 06, 2008 5.186 5.249 4.902 5.036 639,956 -0.18(-3.53%)
Aug 05, 2008 4.924 5.230 4.832 5.220 834,958 -0.12(-2.18%)
Aug 04, 2008 5.502 5.502 5.264 5.337 496,269 -0.16(-3.00%)
Aug 01, 2008 5.545 5.822 5.409 5.502 369,957 -0.04(-0.70%)
Jul 31, 2008 5.477 5.739 5.472 5.540 276,788 -0.01(-0.17%)
Jul 30, 2008 5.526 5.637 5.327 5.550 306,278 +0.04(+0.70%)
Jul 29, 2008 5.511 5.618 5.390 5.511 246,331 +0.14(+2.53%)
Jul 28, 2008 5.686 5.686 5.308 5.375 242,590 -0.32(-5.54%)
Jul 25, 2008 5.482 5.734 5.434 5.691 411,870 +0.24(+4.36%)
Jul 24, 2008 5.405 5.574 5.337 5.453 691,480 +0.08(+1.44%)
Jul 23, 2008 5.244 5.540 5.235 5.375 585,581 +0.14(+2.59%)
Jul 22, 2008 5.249 5.351 5.118 5.240 653,154 +0.02(+0.47%)
Jul 21, 2008 5.812 5.958 5.196 5.215 1,039,564 -0.64(-10.94%)
Jul 18, 2008 5.759 6.011 5.118 5.856 1,190,259 +0.51(+9.53%)
Jul 17, 2008 5.361 5.400 5.288 5.346 1,153,806 +0.01(+0.18%)
Jul 16, 2008 5.075 5.395 5.036 5.337 728,001 +0.28(+5.57%)
Jul 15, 2008 5.070 5.210 4.915 5.055 796,488 -0.02(-0.48%)
Jul 14, 2008 5.094 5.162 4.997 5.079 554,394 -0.02(-0.38%)
Jul 11, 2008 5.026 5.109 4.905 5.099 576,942 +0.01(+0.19%)
Jul 10, 2008 4.890 5.157 4.818 5.089 765,771 +0.18(+3.76%)
Jul 09, 2008 5.031 5.036 4.818 4.905 606,018 -0.12(-2.32%)
Jul 08, 2008 4.890 5.113 4.720 5.021 1,085,513 -0.16(-3.18%)
Jul 07, 2008 5.050 5.269 5.002 5.186 585,791 +0.17(+3.38%)
Jul 04, 2008 4.851 5.046 4.779 5.016 364,464 +0.00(+0.00%)
Jul 03, 2008 4.851 5.046 4.779 5.016 364,464 +0.16(+3.40%)
Jul 02, 2008 4.973 5.007 4.847 4.851 504,321 -0.15(-2.91%)
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.