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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2003 8.961 9.121 8.830 8.868 195,198 -0.06(-0.65%)
Sep 29, 2003 8.888 8.966 8.820 8.927 161,806 +0.00(+0.00%)
Sep 26, 2003 9.363 9.363 8.927 8.927 212,718 -0.41(-4.37%)
Sep 25, 2003 9.533 9.616 9.286 9.334 110,069 -0.20(-2.09%)
Sep 24, 2003 9.611 9.611 9.548 9.533 108,214 -0.05(-0.51%)
Sep 23, 2003 9.485 9.684 9.325 9.582 144,698 +0.10(+1.02%)
Sep 22, 2003 9.630 9.630 9.436 9.485 166,341 -0.19(-2.01%)
Sep 19, 2003 9.548 9.679 9.548 9.679 287,747 +0.13(+1.37%)
Sep 18, 2003 9.553 9.606 9.538 9.548 313,513 -0.01(-0.10%)
Sep 17, 2003 9.470 9.591 9.470 9.557 191,488 +0.07(+0.77%)
Sep 16, 2003 9.373 9.485 9.276 9.485 160,982 +0.15(+1.56%)
Sep 15, 2003 9.388 9.582 9.291 9.339 149,645 -0.02(-0.21%)
Sep 12, 2003 9.363 9.388 9.198 9.358 145,316 +0.02(+0.21%)
Sep 11, 2003 9.164 9.509 9.072 9.339 241,163 +0.18(+1.96%)
Sep 10, 2003 9.291 9.363 8.999 9.160 318,253 -0.25(-2.68%)
Sep 09, 2003 9.751 9.829 9.412 9.412 338,866 -0.36(-3.72%)
Sep 08, 2003 9.703 10.28 9.630 9.776 735,034 +0.39(+4.13%)
Sep 05, 2003 9.703 9.703 9.291 9.388 304,237 -0.27(-2.76%)
Sep 04, 2003 9.024 9.684 8.975 9.654 389,572 +0.63(+6.99%)
Sep 03, 2003 8.587 9.097 8.563 9.024 279,296 +0.49(+5.68%)
Sep 02, 2003 8.422 8.539 8.320 8.539 74,616 +0.12(+1.38%)
Aug 29, 2003 8.272 8.480 8.238 8.422 76,471 +0.16(+1.88%)
Aug 28, 2003 8.199 8.272 8.102 8.267 54,416 +0.12(+1.43%)
Aug 27, 2003 8.189 8.243 8.131 8.150 59,775 -0.05(-0.59%)
Aug 26, 2003 8.126 8.223 7.908 8.199 97,702 +0.02(+0.30%)
Aug 25, 2003 8.175 8.248 8.029 8.175 44,110 -0.04(-0.47%)
Aug 22, 2003 8.243 8.286 8.102 8.214 106,977 -0.01(-0.12%)
Aug 21, 2003 7.990 8.243 7.990 8.223 98,732 +0.27(+3.35%)
Aug 20, 2003 7.811 7.976 7.758 7.956 273,937 +0.07(+0.92%)
Aug 19, 2003 7.811 7.884 7.762 7.884 251,676 +0.10(+1.25%)
Aug 18, 2003 7.840 7.845 7.748 7.787 137,071 -0.05(-0.68%)
Aug 15, 2003 7.859 7.884 7.811 7.840 31,330 +0.00(+0.00%)
Aug 14, 2003 7.835 7.884 7.777 7.840 56,477 -0.02(-0.25%)
Aug 13, 2003 7.835 7.859 7.733 7.859 58,538 -0.01(-0.12%)
Aug 12, 2003 7.670 7.884 7.665 7.869 44,934 +0.15(+1.95%)
Aug 11, 2003 7.641 7.762 7.520 7.719 219,933 +0.10(+1.27%)
Aug 08, 2003 7.811 7.811 7.617 7.622 26,795 -0.19(-2.48%)
Aug 07, 2003 7.641 7.859 7.602 7.816 103,061 +0.22(+2.94%)
Aug 06, 2003 7.544 7.670 7.471 7.593 96,053 +0.05(+0.64%)
Aug 05, 2003 7.859 7.874 7.544 7.544 72,143 -0.28(-3.60%)
Aug 04, 2003 7.884 7.908 7.787 7.825 124,086 -0.09(-1.16%)
Aug 01, 2003 8.053 8.053 7.835 7.918 94,198 -0.11(-1.39%)
Jul 31, 2003 7.656 8.150 7.651 8.029 227,147 +0.49(+6.57%)
Jul 30, 2003 7.617 7.617 7.326 7.534 245,904 -0.03(-0.45%)
Jul 29, 2003 7.665 7.690 7.447 7.568 111,306 -0.07(-0.95%)
Jul 28, 2003 7.520 7.665 7.496 7.641 119,551 +0.15(+1.94%)
Jul 25, 2003 7.447 7.520 7.374 7.496 68,638 +0.07(+0.91%)
Jul 24, 2003 7.641 7.782 7.204 7.428 355,356 -0.21(-2.79%)
Jul 23, 2003 7.520 7.646 7.437 7.641 75,234 +0.12(+1.61%)
Jul 22, 2003 7.452 7.520 7.374 7.520 90,694 +0.02(+0.26%)
Jul 21, 2003 7.515 7.665 7.350 7.500 83,892 -0.01(-0.19%)
Jul 18, 2003 7.423 7.515 7.399 7.515 104,298 +0.07(+0.91%)
Jul 17, 2003 7.602 7.714 7.399 7.447 89,869 -0.12(-1.60%)
Jul 16, 2003 7.690 7.811 7.549 7.568 87,602 -0.16(-2.07%)
Jul 15, 2003 7.762 7.859 7.714 7.728 94,404 +0.04(+0.50%)
Jul 14, 2003 7.884 8.005 7.690 7.690 248,584 -0.16(-2.04%)
Jul 11, 2003 7.966 7.966 7.811 7.850 237,041 -0.12(-1.46%)
Jul 10, 2003 8.175 8.175 7.738 7.966 547,668 -0.40(-4.81%)
Jul 09, 2003 8.539 8.539 8.175 8.369 182,418 -0.20(-2.38%)
Jul 08, 2003 8.490 8.587 8.466 8.573 245,904 +0.08(+0.97%)
Jul 07, 2003 8.272 8.490 8.272 8.490 306,917 +0.24(+2.94%)
Jul 03, 2003 8.248 8.291 8.228 8.248 63,279 +0.00(+0.00%)
Jul 02, 2003 8.160 8.277 8.160 8.248 425,643 +0.08(+1.01%)
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.