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 )

28.84 +0.26 (+0.89%)
Streaming Delayed Price Updated: 1:50 PM 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, 2005 6.068 6.131 5.966 6.048 142,966 -0.00(-0.08%)
Aug 30, 2005 6.116 6.116 5.976 6.053 143,172 -0.06(-1.03%)
Aug 29, 2005 5.922 6.131 5.922 6.116 264,714 +0.19(+3.28%)
Aug 26, 2005 5.946 5.980 5.922 5.922 172,219 -0.01(-0.16%)
Aug 25, 2005 5.942 5.990 5.830 5.932 298,705 -0.04(-0.73%)
Aug 24, 2005 6.116 6.189 5.908 5.976 503,473 -0.11(-1.83%)
Aug 23, 2005 6.146 6.146 6.019 6.087 718,953 -0.06(-0.95%)
Aug 22, 2005 6.213 6.247 6.102 6.146 635,933 -0.02(-0.31%)
Aug 19, 2005 6.112 6.277 6.092 6.165 410,153 +0.06(+1.03%)
Aug 18, 2005 6.092 6.150 6.058 6.102 327,958 -0.04(-0.63%)
Aug 17, 2005 6.267 6.267 6.116 6.141 482,048 -0.09(-1.48%)
Aug 16, 2005 6.223 6.296 6.165 6.233 588,140 +0.05(+0.78%)
Aug 15, 2005 6.213 6.281 6.097 6.184 150,588 +0.00(+0.08%)
Aug 12, 2005 6.218 6.262 6.097 6.179 118,040 -0.06(-1.01%)
Aug 11, 2005 6.262 6.320 6.175 6.243 120,718 +0.00(+0.00%)
Aug 10, 2005 6.238 6.330 6.116 6.243 171,189 +0.05(+0.86%)
Aug 09, 2005 6.175 6.238 6.141 6.189 168,099 +0.06(+1.03%)
Aug 08, 2005 6.155 6.194 6.058 6.126 202,913 -0.05(-0.79%)
Aug 05, 2005 6.170 6.281 6.141 6.175 156,356 -0.04(-0.70%)
Aug 04, 2005 6.213 6.291 6.189 6.218 288,611 +0.00(+0.00%)
Aug 03, 2005 6.238 6.320 6.213 6.218 192,407 -0.02(-0.31%)
Aug 02, 2005 6.432 6.553 6.213 6.238 439,406 -0.22(-3.46%)
Aug 01, 2005 6.534 6.675 6.456 6.461 188,493 -0.03(-0.45%)
Jul 29, 2005 6.568 6.689 6.461 6.490 117,834 -0.11(-1.69%)
Jul 28, 2005 6.548 6.713 6.529 6.602 182,725 +0.05(+0.82%)
Jul 27, 2005 6.544 6.548 6.388 6.548 139,876 +0.05(+0.82%)
Jul 26, 2005 6.534 6.563 6.480 6.495 136,786 +0.01(+0.15%)
Jul 25, 2005 6.553 6.553 6.446 6.485 84,255 -0.08(-1.18%)
Jul 22, 2005 6.534 6.578 6.412 6.563 189,317 +0.08(+1.20%)
Jul 21, 2005 6.767 6.767 6.476 6.485 251,942 -0.24(-3.54%)
Jul 20, 2005 6.480 6.723 6.408 6.723 127,516 +0.24(+3.75%)
Jul 19, 2005 6.485 6.665 6.456 6.480 180,459 +0.04(+0.68%)
Jul 18, 2005 6.393 6.505 6.335 6.437 132,460 +0.05(+0.84%)
Jul 15, 2005 6.364 6.456 6.345 6.383 149,558 -0.03(-0.45%)
Jul 14, 2005 6.471 6.636 6.412 6.412 296,645 -0.01(-0.15%)
Jul 13, 2005 6.403 6.505 6.383 6.422 337,846 +0.06(+0.92%)
Jul 12, 2005 6.519 6.544 6.345 6.364 202,295 -0.09(-1.35%)
Jul 11, 2005 6.335 6.514 6.335 6.451 211,359 +0.13(+2.00%)
Jul 08, 2005 6.335 6.383 6.165 6.325 335,992 -0.01(-0.15%)
Jul 07, 2005 6.796 6.796 6.116 6.335 574,544 -0.52(-7.58%)
Jul 06, 2005 7.218 7.218 6.738 6.854 244,526 -0.36(-5.04%)
Jul 05, 2005 6.942 7.252 6.927 7.218 149,558 +0.24(+3.48%)
Jul 01, 2005 7.199 7.199 6.893 6.976 168,717 -0.20(-2.77%)
Jun 30, 2005 7.160 7.233 7.150 7.175 108,770 +0.06(+0.89%)
Jun 29, 2005 7.141 7.184 7.058 7.112 119,482 -0.03(-0.41%)
Jun 28, 2005 7.039 7.281 7.039 7.141 162,331 +0.15(+2.15%)
Jun 27, 2005 7.233 7.233 6.980 6.990 161,507 -0.19(-2.70%)
Jun 24, 2005 7.476 7.476 7.146 7.184 149,146 -0.26(-3.52%)
Jun 23, 2005 7.529 7.534 7.446 7.446 126,486 -0.07(-0.90%)
Jun 22, 2005 7.378 7.636 7.354 7.514 162,331 +0.17(+2.31%)
Jun 21, 2005 7.233 7.345 7.204 7.345 179,841 +0.14(+1.89%)
Jun 20, 2005 7.189 7.252 7.155 7.209 107,946 +0.00(+0.00%)
Jun 17, 2005 7.204 7.408 7.170 7.209 259,358 +0.02(+0.34%)
Jun 16, 2005 7.000 7.209 7.000 7.184 87,551 +0.17(+2.42%)
Jun 15, 2005 7.170 7.170 6.976 7.014 445,174 -0.11(-1.50%)
Jun 14, 2005 6.942 7.131 6.908 7.121 71,277 +0.16(+2.30%)
Jun 13, 2005 6.893 7.010 6.879 6.961 147,704 +0.02(+0.28%)
Jun 10, 2005 6.718 6.976 6.709 6.942 138,022 +0.18(+2.66%)
Jun 09, 2005 6.679 6.796 6.670 6.762 84,667 +0.05(+0.72%)
Jun 08, 2005 6.772 6.786 6.626 6.713 493,585 -0.07(-1.07%)
Jun 07, 2005 7.000 7.092 6.786 6.786 242,466 -0.12(-1.76%)
Jun 06, 2005 6.835 6.990 6.694 6.908 75,397 +0.07(+1.07%)
Jun 03, 2005 6.854 6.956 6.762 6.835 121,336 -0.02(-0.28%)
Jun 02, 2005 6.796 6.893 6.781 6.854 74,573 +0.02(+0.28%)
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.