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 )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2005 5.992 5.992 5.846 5.933 112,749 -0.06(-0.97%)
Sep 29, 2005 5.865 6.006 5.846 5.992 202,825 +0.13(+2.15%)
Sep 28, 2005 5.943 5.948 5.841 5.865 178,914 -0.08(-1.31%)
Sep 27, 2005 5.977 5.996 5.875 5.943 161,394 -0.01(-0.24%)
Sep 26, 2005 5.870 6.006 5.870 5.958 123,261 +0.13(+2.16%)
Sep 23, 2005 5.831 5.919 5.802 5.831 79,357 -0.01(-0.17%)
Sep 22, 2005 5.836 5.885 5.798 5.841 135,010 -0.00(-0.08%)
Sep 21, 2005 5.865 5.870 5.822 5.846 447,493 -0.06(-1.07%)
Sep 20, 2005 5.996 6.026 5.841 5.909 298,053 -0.11(-1.77%)
Sep 19, 2005 6.123 6.123 5.948 6.016 196,022 -0.11(-1.74%)
Sep 16, 2005 6.001 6.161 5.967 6.123 300,527 +0.15(+2.52%)
Sep 15, 2005 5.996 5.996 5.953 5.972 88,220 -0.02(-0.40%)
Sep 14, 2005 6.040 6.089 5.948 5.996 92,343 -0.02(-0.32%)
Sep 13, 2005 6.059 6.108 5.958 6.016 111,718 -0.07(-1.20%)
Sep 12, 2005 5.987 6.171 5.928 6.089 164,073 +0.10(+1.70%)
Sep 09, 2005 5.972 5.996 5.943 5.987 140,782 +0.01(+0.24%)
Sep 08, 2005 5.967 5.996 5.919 5.972 276,617 -0.02(-0.32%)
Sep 07, 2005 6.001 6.001 5.904 5.992 245,492 +0.00(+0.00%)
Sep 06, 2005 6.045 6.055 5.943 5.992 341,958 -0.03(-0.48%)
Sep 02, 2005 6.064 6.123 5.948 6.021 275,174 -0.02(-0.40%)
Sep 01, 2005 6.059 6.123 5.972 6.045 79,151 +0.00(+0.00%)
Aug 31, 2005 6.064 6.127 5.962 6.045 143,049 -0.00(-0.08%)
Aug 30, 2005 6.113 6.113 5.972 6.050 143,255 -0.06(-1.03%)
Aug 29, 2005 5.919 6.127 5.919 6.113 264,868 +0.19(+3.28%)
Aug 26, 2005 5.943 5.977 5.919 5.919 172,318 -0.01(-0.16%)
Aug 25, 2005 5.938 5.987 5.827 5.928 298,878 -0.04(-0.73%)
Aug 24, 2005 6.113 6.186 5.904 5.972 503,764 -0.11(-1.83%)
Aug 23, 2005 6.142 6.142 6.016 6.084 719,369 -0.06(-0.95%)
Aug 22, 2005 6.210 6.244 6.098 6.142 636,301 -0.02(-0.32%)
Aug 19, 2005 6.108 6.273 6.089 6.161 410,390 +0.06(+1.03%)
Aug 18, 2005 6.089 6.147 6.055 6.098 328,147 -0.04(-0.63%)
Aug 17, 2005 6.263 6.263 6.113 6.137 482,327 -0.09(-1.48%)
Aug 16, 2005 6.220 6.292 6.161 6.229 588,481 +0.05(+0.78%)
Aug 15, 2005 6.210 6.278 6.093 6.181 150,675 +0.00(+0.08%)
Aug 12, 2005 6.215 6.258 6.093 6.176 118,108 -0.06(-1.01%)
Aug 11, 2005 6.258 6.317 6.171 6.239 120,788 +0.00(+0.00%)
Aug 10, 2005 6.234 6.326 6.113 6.239 171,288 +0.05(+0.86%)
Aug 09, 2005 6.171 6.234 6.137 6.186 168,196 +0.06(+1.03%)
Aug 08, 2005 6.152 6.190 6.055 6.123 203,031 -0.05(-0.79%)
Aug 05, 2005 6.166 6.278 6.137 6.171 156,447 -0.04(-0.70%)
Aug 04, 2005 6.210 6.288 6.186 6.215 288,778 +0.00(+0.00%)
Aug 03, 2005 6.234 6.317 6.210 6.215 192,518 -0.02(-0.31%)
Aug 02, 2005 6.428 6.549 6.210 6.234 439,660 -0.22(-3.46%)
Aug 01, 2005 6.530 6.671 6.452 6.457 188,602 -0.03(-0.45%)
Jul 29, 2005 6.564 6.685 6.457 6.486 117,902 -0.11(-1.69%)
Jul 28, 2005 6.545 6.710 6.525 6.598 182,831 +0.05(+0.82%)
Jul 27, 2005 6.540 6.545 6.385 6.545 139,957 +0.05(+0.82%)
Jul 26, 2005 6.530 6.559 6.477 6.491 136,865 +0.01(+0.15%)
Jul 25, 2005 6.549 6.549 6.443 6.482 84,304 -0.08(-1.18%)
Jul 22, 2005 6.530 6.574 6.409 6.559 189,427 +0.08(+1.20%)
Jul 21, 2005 6.763 6.763 6.472 6.482 252,088 -0.24(-3.54%)
Jul 20, 2005 6.477 6.719 6.404 6.719 127,590 +0.24(+3.75%)
Jul 19, 2005 6.482 6.661 6.452 6.477 180,563 +0.04(+0.68%)
Jul 18, 2005 6.389 6.501 6.331 6.433 132,537 +0.05(+0.84%)
Jul 15, 2005 6.360 6.452 6.341 6.380 149,645 -0.03(-0.45%)
Jul 14, 2005 6.467 6.632 6.409 6.409 296,817 -0.01(-0.15%)
Jul 13, 2005 6.399 6.501 6.380 6.418 338,041 +0.06(+0.92%)
Jul 12, 2005 6.516 6.540 6.341 6.360 202,412 -0.09(-1.35%)
Jul 11, 2005 6.331 6.511 6.331 6.448 211,482 +0.13(+2.00%)
Jul 08, 2005 6.331 6.380 6.161 6.321 336,186 -0.01(-0.15%)
Jul 07, 2005 6.792 6.792 6.113 6.331 574,877 -0.52(-7.58%)
Jul 06, 2005 7.214 7.214 6.734 6.850 244,667 -0.36(-5.04%)
Jul 05, 2005 6.938 7.248 6.923 7.214 149,645 +0.24(+3.48%)
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.