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: 7:00 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 (%)
Aug 31, 2010 4.733 4.922 4.641 4.723 2,266 -0.11(-2.21%)
Aug 30, 2010 5.102 5.102 4.786 4.830 175,434 -0.31(-6.04%)
Aug 27, 2010 5.141 5.155 4.825 5.141 146,934 +0.27(+5.48%)
Aug 26, 2010 5.034 5.063 4.859 4.874 828 -0.15(-3.00%)
Aug 25, 2010 4.883 5.063 4.806 5.024 819 +0.12(+2.37%)
Aug 24, 2010 4.835 4.980 4.796 4.908 3,329 +0.05(+1.10%)
Aug 23, 2010 5.146 5.194 4.849 4.854 148,959 -0.24(-4.76%)
Aug 20, 2010 5.199 5.218 4.995 5.097 110,366 -0.14(-2.69%)
Aug 19, 2010 5.349 5.408 5.097 5.238 2,861 -0.15(-2.79%)
Aug 18, 2010 5.563 5.597 5.369 5.388 12,805 -0.19(-3.48%)
Aug 17, 2010 5.374 5.616 5.330 5.582 1,975 +0.28(+5.31%)
Aug 16, 2010 5.267 5.364 5.213 5.301 104,007 -0.01(-0.27%)
Aug 13, 2010 5.315 5.582 5.311 5.315 82,988 -0.26(-4.62%)
Aug 12, 2010 5.456 5.621 5.456 5.573 79,779 +0.03(+0.61%)
Aug 11, 2010 5.743 5.762 5.514 5.539 166,712 -0.34(-5.86%)
Aug 10, 2010 5.990 6.058 5.874 5.883 1,530 -0.19(-3.12%)
Aug 09, 2010 6.029 6.082 5.980 6.073 122,737 +0.10(+1.71%)
Aug 06, 2010 5.971 6.039 5.762 5.971 128,770 +0.00(+0.00%)
Aug 05, 2010 6.000 6.073 5.951 5.971 168,735 -0.06(-0.97%)
Aug 04, 2010 5.908 6.095 5.888 6.029 133,148 +0.14(+2.31%)
Aug 03, 2010 5.913 5.990 5.757 5.893 86,183 -0.03(-0.49%)
Aug 02, 2010 6.000 6.053 5.845 5.922 93,235 +0.04(+0.66%)
Jul 30, 2010 5.883 6.000 5.772 5.883 129,436 +0.00(+0.08%)
Jul 29, 2010 6.010 6.044 5.757 5.879 115,821 -0.06(-0.98%)
Jul 28, 2010 5.937 6.024 5.866 5.937 1,328 -0.06(-1.05%)
Jul 27, 2010 6.160 6.160 5.985 6.000 177,758 -0.13(-2.14%)
Jul 26, 2010 6.048 6.136 5.942 6.131 215,249 +0.08(+1.36%)
Jul 23, 2010 5.874 6.073 5.820 6.048 132,250 +0.13(+2.21%)
Jul 22, 2010 5.820 6.010 5.777 5.917 217,422 +0.20(+3.48%)
Jul 21, 2010 5.743 5.806 5.636 5.718 173,022 +0.02(+0.43%)
Jul 20, 2010 5.544 5.709 5.456 5.694 105,187 +0.07(+1.30%)
Jul 19, 2010 5.626 5.665 5.471 5.621 109,066 +0.00(+0.00%)
Jul 16, 2010 5.621 5.767 5.563 5.621 292,618 -0.18(-3.10%)
Jul 15, 2010 5.849 5.908 5.670 5.801 172,392 -0.06(-0.99%)
Jul 14, 2010 5.946 6.039 5.777 5.859 124,240 -0.11(-1.87%)
Jul 13, 2010 5.971 5.995 5.694 5.971 3,248 +0.34(+6.03%)
Jul 12, 2010 5.573 5.713 5.529 5.631 145,516 +0.02(+0.35%)
Jul 09, 2010 5.612 5.646 5.534 5.612 115,584 -0.02(-0.34%)
Jul 08, 2010 5.631 5.743 5.388 5.631 202,992 +0.11(+1.93%)
Jul 07, 2010 5.306 5.544 5.213 5.524 223,240 +0.22(+4.21%)
Jul 06, 2010 5.301 5.694 5.262 5.301 1,660 -0.24(-4.38%)
Jul 02, 2010 5.544 5.830 5.514 5.544 256,816 -0.26(-4.52%)
Jul 01, 2010 5.956 6.005 5.747 5.806 184,902 -0.16(-2.69%)
Jun 30, 2010 5.966 6.233 5.937 5.966 2,605 -0.19(-3.08%)
Jun 29, 2010 6.315 6.315 6.082 6.155 199,836 -0.36(-5.51%)
Jun 25, 2010 6.514 6.544 6.184 6.514 391,701 +0.28(+4.44%)
Jun 24, 2010 6.408 6.422 6.204 6.238 122,889 -0.19(-3.02%)
Jun 23, 2010 6.311 6.500 6.311 6.432 70,510 +0.09(+1.45%)
Jun 22, 2010 6.340 6.747 6.320 6.340 935 -0.31(-4.60%)
Jun 21, 2010 6.976 6.976 6.592 6.646 198,183 -0.22(-3.18%)
Jun 18, 2010 6.864 6.961 6.854 6.864 210,088 -0.04(-0.63%)
Jun 17, 2010 6.966 6.995 6.864 6.908 77,080 -0.06(-0.84%)
Jun 16, 2010 6.956 7.024 6.908 6.966 107,093 -0.05(-0.69%)
Jun 15, 2010 7.014 7.078 6.898 7.014 1,625 -0.00(-0.07%)
Jun 14, 2010 7.107 7.160 6.956 7.019 257,766 -0.02(-0.28%)
Jun 11, 2010 6.995 7.160 6.879 7.039 169,572 -0.04(-0.55%)
Jun 10, 2010 7.078 7.087 6.908 7.078 1,510 +0.21(+3.04%)
Jun 09, 2010 6.840 7.126 6.660 6.869 264,414 +0.10(+1.51%)
Jun 08, 2010 6.990 6.990 6.752 6.767 278,166 -0.21(-3.06%)
Jun 07, 2010 7.194 7.403 6.961 6.980 220,675 -0.19(-2.71%)
Jun 04, 2010 7.175 7.466 7.136 7.175 158,618 -0.43(-5.68%)
Jun 03, 2010 7.495 7.660 7.408 7.607 116,072 +0.07(+0.90%)
Jun 02, 2010 7.539 7.607 7.383 7.539 140,039 +0.09(+1.24%)
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.