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 )

28.91 +0.33 (+1.15%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2006 7.180 7.243 7.120 7.209 170,875 +0.00(+0.07%)
Jan 30, 2006 7.146 7.258 7.117 7.204 379,678 +0.01(+0.20%)
Jan 27, 2006 7.272 7.311 7.107 7.190 156,035 -0.08(-1.13%)
Jan 26, 2006 7.030 7.277 6.962 7.272 306,298 +0.27(+3.81%)
Jan 25, 2006 6.850 7.006 6.792 7.006 109,039 +0.11(+1.55%)
Jan 24, 2006 6.758 6.899 6.714 6.899 79,357 +0.13(+1.94%)
Jan 23, 2006 6.651 6.768 6.448 6.768 196,435 +0.12(+1.75%)
Jan 20, 2006 6.739 6.739 6.525 6.651 113,367 -0.02(-0.29%)
Jan 19, 2006 6.695 6.710 6.516 6.671 193,343 +0.02(+0.36%)
Jan 18, 2006 6.404 6.651 6.404 6.647 126,765 +0.22(+3.40%)
Jan 17, 2006 6.588 6.588 6.355 6.428 248,378 -0.21(-3.14%)
Jan 13, 2006 6.651 6.705 6.574 6.637 162,631 +0.03(+0.44%)
Jan 12, 2006 6.661 6.714 6.516 6.608 90,281 -0.09(-1.38%)
Jan 11, 2006 6.695 6.700 6.501 6.700 209,833 -0.03(-0.50%)
Jan 10, 2006 6.525 6.768 6.477 6.734 194,786 +0.21(+3.20%)
Jan 09, 2006 6.448 6.598 6.448 6.525 127,177 +0.11(+1.66%)
Jan 06, 2006 6.428 6.457 6.234 6.418 139,545 +0.01(+0.23%)
Jan 05, 2006 6.312 6.545 6.307 6.404 186,541 +0.01(+0.23%)
Jan 04, 2006 6.326 6.423 6.234 6.389 186,129 +0.01(+0.23%)
Jan 03, 2006 6.302 6.477 6.142 6.375 156,859 +0.12(+1.94%)
Dec 30, 2005 6.234 6.336 6.147 6.254 155,622 -0.03(-0.46%)
Dec 29, 2005 6.258 6.380 6.190 6.283 96,465 +0.05(+0.78%)
Dec 28, 2005 6.234 6.297 6.210 6.234 127,177 +0.00(+0.00%)
Dec 27, 2005 6.346 6.448 6.224 6.234 123,673 -0.09(-1.46%)
Dec 23, 2005 6.297 6.404 6.292 6.326 113,986 +0.04(+0.62%)
Dec 22, 2005 6.307 6.501 6.220 6.288 148,820 -0.01(-0.15%)
Dec 21, 2005 6.263 6.423 6.254 6.297 130,475 +0.12(+1.88%)
Dec 20, 2005 6.302 6.331 6.181 6.181 136,247 -0.07(-1.16%)
Dec 19, 2005 6.317 6.370 6.215 6.254 143,667 -0.06(-0.92%)
Dec 16, 2005 6.482 6.549 6.312 6.312 354,531 -0.15(-2.33%)
Dec 15, 2005 6.516 6.617 6.307 6.462 106,977 -0.13(-1.99%)
Dec 14, 2005 6.613 6.671 6.545 6.593 134,392 -0.02(-0.29%)
Dec 13, 2005 6.676 6.695 6.530 6.613 88,632 -0.08(-1.16%)
Dec 12, 2005 6.685 6.773 6.651 6.690 78,532 +0.04(+0.66%)
Dec 09, 2005 6.729 6.738 6.583 6.647 132,124 -0.12(-1.79%)
Dec 08, 2005 6.841 6.845 6.598 6.768 135,422 +0.01(+0.14%)
Dec 07, 2005 6.700 6.792 6.647 6.758 162,218 +0.11(+1.60%)
Dec 06, 2005 6.385 6.904 6.355 6.651 473,670 +0.39(+6.20%)
Dec 05, 2005 6.186 6.273 6.093 6.263 90,694 -0.02(-0.31%)
Dec 02, 2005 6.190 6.351 6.152 6.283 120,788 +0.06(+0.94%)
Dec 01, 2005 6.307 6.433 6.079 6.224 242,194 -0.03(-0.54%)
Nov 30, 2005 6.059 6.331 6.045 6.258 213,131 +0.26(+4.37%)
Nov 29, 2005 6.200 6.176 5.953 5.996 197,671 -0.20(-3.29%)
Nov 28, 2005 6.302 6.346 6.200 6.200 304,443 -0.11(-1.69%)
Nov 25, 2005 6.317 6.317 6.288 6.307 49,469 -0.01(-0.15%)
Nov 23, 2005 6.234 6.399 6.234 6.317 105,328 +0.05(+0.77%)
Nov 22, 2005 6.365 6.399 6.268 6.268 131,094 -0.07(-1.15%)
Nov 21, 2005 6.331 6.370 6.288 6.341 120,169 +0.03(+0.54%)
Nov 18, 2005 6.414 6.414 6.268 6.307 156,653 -0.04(-0.61%)
Nov 17, 2005 6.166 6.375 6.166 6.346 112,130 +0.18(+2.99%)
Nov 16, 2005 6.210 6.355 6.089 6.161 93,167 +0.00(+0.00%)
Nov 15, 2005 6.423 6.467 6.098 6.161 151,088 -0.27(-4.15%)
Nov 14, 2005 6.452 6.482 6.273 6.428 284,655 +0.17(+2.71%)
Nov 11, 2005 6.132 6.307 6.064 6.258 88,632 +0.09(+1.42%)
Nov 10, 2005 5.904 6.239 5.904 6.171 179,739 +0.24(+4.01%)
Nov 09, 2005 5.924 5.943 5.875 5.933 162,631 +0.02(+0.41%)
Nov 08, 2005 6.084 6.084 5.836 5.909 340,515 -0.22(-3.64%)
Nov 07, 2005 5.919 6.176 5.856 6.132 236,216 +0.21(+3.61%)
Nov 04, 2005 5.924 5.967 5.856 5.919 302,588 +0.02(+0.33%)
Nov 03, 2005 5.972 5.987 5.778 5.899 259,921 -0.04(-0.65%)
Nov 02, 2005 5.822 5.938 5.725 5.938 215,192 +0.06(+0.99%)
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.