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 )

28.71 +0.19 (+0.67%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2005 8.277 8.738 8.277 8.689 188,081 +0.52(+6.42%)
Jan 28, 2005 8.349 8.374 8.131 8.165 108,976 -0.17(-2.10%)
Jan 27, 2005 8.480 8.573 8.330 8.340 124,838 -0.13(-1.55%)
Jan 26, 2005 8.301 8.495 8.252 8.471 106,709 +0.22(+2.65%)
Jan 25, 2005 8.184 8.267 8.097 8.252 107,121 +0.07(+0.83%)
Jan 24, 2005 8.179 8.296 8.126 8.184 146,056 +0.03(+0.36%)
Jan 21, 2005 8.422 8.422 8.136 8.155 71,895 -0.19(-2.33%)
Jan 20, 2005 8.544 8.544 8.349 8.349 98,675 -0.19(-2.27%)
Jan 19, 2005 8.626 8.631 8.480 8.544 188,493 -0.08(-0.96%)
Jan 18, 2005 8.514 8.645 8.446 8.626 101,353 +0.06(+0.74%)
Jan 14, 2005 8.374 8.597 8.364 8.563 99,705 +0.25(+2.98%)
Jan 13, 2005 8.679 8.713 8.277 8.315 251,118 -0.34(-3.98%)
Jan 12, 2005 8.495 8.665 8.345 8.660 180,665 +0.17(+1.94%)
Jan 11, 2005 8.495 8.539 8.306 8.495 272,131 -0.05(-0.57%)
Jan 10, 2005 8.446 8.641 8.408 8.544 142,760 +0.14(+1.68%)
Jan 07, 2005 8.582 8.709 8.403 8.403 236,080 -0.18(-2.09%)
Jan 06, 2005 8.495 8.675 8.301 8.582 423,131 +0.38(+4.62%)
Jan 05, 2005 8.330 8.369 8.107 8.204 179,635 -0.08(-0.94%)
Jan 04, 2005 8.446 8.456 8.281 8.281 152,030 -0.12(-1.39%)
Jan 03, 2005 9.029 9.029 8.340 8.398 296,439 -0.58(-6.49%)
Dec 31, 2004 8.544 8.980 8.456 8.980 214,449 +0.41(+4.82%)
Dec 30, 2004 8.582 8.665 8.417 8.568 82,401 -0.01(-0.17%)
Dec 29, 2004 8.534 8.650 8.495 8.582 105,267 +0.06(+0.68%)
Dec 28, 2004 8.417 8.738 8.417 8.524 100,323 +0.11(+1.33%)
Dec 27, 2004 8.427 8.573 8.412 8.412 186,433 +0.01(+0.17%)
Dec 23, 2004 8.349 8.446 8.330 8.398 139,464 +0.02(+0.23%)
Dec 22, 2004 8.058 8.660 8.010 8.378 708,653 +0.00(+0.06%)
Dec 21, 2004 8.252 8.446 8.252 8.374 169,953 +0.12(+1.41%)
Dec 20, 2004 8.500 8.519 8.228 8.257 177,369 -0.24(-2.86%)
Dec 17, 2004 8.704 8.733 8.485 8.500 92,083 -0.20(-2.29%)
Dec 16, 2004 8.781 8.781 8.636 8.699 67,775 -0.08(-0.94%)
Dec 15, 2004 8.956 8.980 8.689 8.781 180,871 -0.20(-2.22%)
Dec 14, 2004 8.544 9.063 8.534 8.980 216,510 +0.47(+5.47%)
Dec 13, 2004 8.626 8.650 8.388 8.514 212,595 -0.12(-1.35%)
Dec 10, 2004 8.631 8.641 8.510 8.631 108,358 -0.05(-0.56%)
Dec 09, 2004 8.611 8.811 8.495 8.679 198,999 +0.07(+0.79%)
Dec 08, 2004 8.524 8.757 8.524 8.611 284,079 +0.08(+0.97%)
Dec 07, 2004 9.126 9.150 8.519 8.529 551,266 -0.66(-7.18%)
Dec 06, 2004 9.029 9.199 8.980 9.189 924,751 +0.20(+2.27%)
Dec 03, 2004 9.577 9.636 8.971 8.985 1,699,531 -0.74(-7.63%)
Dec 02, 2004 10.16 10.22 9.660 9.728 251,530 -0.43(-4.21%)
Dec 01, 2004 9.781 10.16 9.762 10.16 542,820 +0.37(+3.82%)
Nov 30, 2004 9.611 9.781 9.514 9.781 328,576 +0.18(+1.92%)
Nov 29, 2004 9.689 9.733 9.466 9.597 179,223 -0.09(-0.95%)
Nov 26, 2004 9.806 9.830 9.645 9.689 33,578 -0.14(-1.38%)
Nov 24, 2004 9.675 9.835 9.587 9.825 247,822 +0.17(+1.71%)
Nov 23, 2004 9.781 9.810 9.582 9.660 218,982 -0.15(-1.49%)
Nov 22, 2004 9.631 9.869 9.611 9.806 134,314 +0.17(+1.81%)
Nov 19, 2004 9.806 9.830 9.631 9.631 373,896 -0.22(-2.22%)
Nov 18, 2004 9.883 9.932 9.806 9.849 221,660 -0.03(-0.29%)
Nov 17, 2004 9.878 10.08 9.772 9.878 337,846 -0.06(-0.63%)
Nov 16, 2004 9.951 9.980 9.796 9.942 436,728 -0.16(-1.54%)
Nov 15, 2004 10.12 10.15 9.791 10.10 684,756 -0.09(-0.90%)
Nov 12, 2004 9.587 10.24 9.466 10.19 1,383,933 +0.67(+7.04%)
Nov 11, 2004 9.514 9.611 9.354 9.519 161,094 +0.01(+0.10%)
Nov 10, 2004 8.738 9.709 8.738 9.510 748,617 +0.83(+9.50%)
Nov 09, 2004 8.689 8.791 8.563 8.684 151,824 -0.01(-0.17%)
Nov 08, 2004 8.859 9.014 8.621 8.699 151,412 -0.38(-4.17%)
Nov 05, 2004 9.102 9.165 8.883 9.078 208,475 +0.02(+0.21%)
Nov 04, 2004 8.713 9.068 8.534 9.058 196,733 +0.22(+2.53%)
Nov 03, 2004 8.898 8.956 8.650 8.835 217,334 +0.06(+0.66%)
Nov 02, 2004 8.932 8.942 8.772 8.777 113,714 -0.07(-0.77%)
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.