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 )

28.70 -0.78 (-2.65%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2008 4.631 4.733 4.490 4.529 237,685 -0.09(-1.89%)
Dec 30, 2008 4.369 4.616 4.301 4.616 264,568 +0.29(+6.61%)
Dec 29, 2008 4.451 4.519 4.272 4.330 94,351 -0.12(-2.73%)
Dec 26, 2008 4.626 4.670 4.437 4.451 52,121 -0.13(-2.86%)
Dec 24, 2008 4.854 4.854 4.514 4.582 98,737 +0.08(+1.72%)
Dec 23, 2008 4.485 4.670 4.296 4.505 332,677 +0.10(+2.32%)
Dec 22, 2008 4.112 4.427 4.078 4.403 391,821 +0.33(+7.98%)
Dec 19, 2008 4.505 4.534 4.078 4.078 600,814 -0.38(-8.60%)
Dec 18, 2008 4.306 4.529 4.277 4.461 260,374 +0.17(+3.84%)
Dec 17, 2008 4.121 4.306 4.034 4.296 244,751 +0.13(+3.15%)
Dec 16, 2008 3.869 4.199 3.869 4.165 295,483 +0.29(+7.52%)
Dec 15, 2008 4.194 4.359 3.840 3.874 271,010 -0.30(-7.10%)
Dec 12, 2008 3.913 4.170 3.883 4.170 127,586 +0.19(+4.76%)
Dec 11, 2008 4.044 4.102 3.917 3.981 325,030 -0.11(-2.73%)
Dec 10, 2008 4.048 4.150 4.019 4.092 429,287 +0.09(+2.18%)
Dec 09, 2008 4.150 4.315 3.922 4.005 250,251 -0.24(-5.61%)
Dec 08, 2008 4.175 4.325 4.107 4.243 326,464 +0.16(+3.80%)
Dec 05, 2008 3.976 4.097 3.854 4.087 502,311 +0.08(+1.94%)
Dec 04, 2008 4.199 4.432 3.898 4.010 871,839 -0.23(-5.49%)
Dec 03, 2008 4.097 4.267 3.888 4.243 548,073 +0.26(+6.46%)
Dec 02, 2008 3.854 4.039 3.854 3.985 392,447 +0.10(+2.63%)
Dec 01, 2008 3.990 4.029 3.874 3.883 557,699 -0.24(-5.77%)
Nov 28, 2008 4.184 4.199 4.073 4.121 81,859 -0.11(-2.53%)
Nov 26, 2008 3.966 4.272 3.966 4.228 424,847 +0.16(+3.94%)
Nov 25, 2008 4.102 4.136 3.985 4.068 314,530 -0.04(-0.95%)
Nov 24, 2008 4.141 4.199 4.005 4.107 551,457 +0.02(+0.59%)
Nov 21, 2008 3.956 4.116 3.714 4.082 889,363 +0.20(+5.13%)
Nov 20, 2008 3.859 4.063 3.801 3.883 515,122 +0.00(+0.00%)
Nov 19, 2008 3.956 3.981 3.811 3.883 823,469 -0.08(-2.08%)
Nov 18, 2008 3.951 4.112 3.883 3.966 300,641 +0.03(+0.74%)
Nov 17, 2008 3.859 4.136 3.845 3.937 398,938 +0.05(+1.38%)
Nov 14, 2008 4.218 4.218 3.869 3.883 0 -0.39(-9.19%)
Nov 13, 2008 4.214 4.330 3.888 4.277 350,797 +0.07(+1.61%)
Nov 12, 2008 4.315 4.432 4.199 4.209 338,604 -0.17(-3.99%)
Nov 11, 2008 4.214 4.563 4.131 4.383 261,676 +0.13(+3.08%)
Nov 10, 2008 4.272 4.398 4.180 4.252 218,565 +0.06(+1.39%)
Nov 07, 2008 4.296 4.413 4.039 4.194 357,237 -0.07(-1.71%)
Nov 06, 2008 4.301 4.417 4.126 4.267 476,243 -0.08(-1.79%)
Nov 05, 2008 4.650 4.650 4.320 4.345 283,364 -0.30(-6.48%)
Nov 04, 2008 4.684 4.757 4.505 4.646 311,001 -0.01(-0.31%)
Nov 03, 2008 4.781 4.932 4.626 4.660 373,058 -0.12(-2.44%)
Oct 31, 2008 4.582 4.893 4.529 4.777 567,184 +0.19(+4.24%)
Oct 30, 2008 4.592 4.733 4.437 4.582 262,115 +0.10(+2.28%)
Oct 29, 2008 4.689 4.704 4.456 4.481 290,500 -0.17(-3.65%)
Oct 28, 2008 4.296 4.665 4.228 4.650 377,011 +0.41(+9.74%)
Oct 27, 2008 4.126 4.461 4.126 4.238 248,766 +0.08(+1.99%)
Oct 24, 2008 4.165 4.252 4.073 4.155 320,747 -0.11(-2.51%)
Oct 23, 2008 4.374 4.485 4.126 4.262 318,286 -0.16(-3.52%)
Oct 22, 2008 4.519 4.665 4.296 4.417 225,108 -0.18(-4.01%)
Oct 21, 2008 4.713 4.762 4.548 4.602 187,245 -0.11(-2.37%)
Oct 20, 2008 4.709 4.893 4.558 4.713 189,836 +0.01(+0.31%)
Oct 17, 2008 4.747 5.034 4.631 4.699 431,141 -0.18(-3.78%)
Oct 16, 2008 4.534 4.883 4.451 4.883 478,371 +0.34(+7.59%)
Oct 15, 2008 5.010 5.121 4.539 4.539 271,335 -0.47(-9.40%)
Oct 14, 2008 5.277 5.393 4.883 5.010 224,123 -0.33(-6.10%)
Oct 13, 2008 5.408 5.548 5.112 5.335 351,792 +0.12(+2.23%)
Oct 10, 2008 4.752 5.218 4.680 5.218 628,548 +0.41(+8.59%)
Oct 09, 2008 5.121 5.146 4.806 4.806 309,477 -0.31(-6.07%)
Oct 08, 2008 4.835 5.301 4.835 5.116 405,079 +0.12(+2.43%)
Oct 07, 2008 5.165 5.340 4.971 4.995 473,485 -0.11(-2.19%)
Oct 06, 2008 5.403 5.480 5.021 5.107 551,577 -0.39(-7.15%)
Oct 03, 2008 5.704 5.709 5.476 5.500 0 -0.15(-2.66%)
Oct 02, 2008 5.670 5.709 5.548 5.650 320,762 -0.05(-0.94%)
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.