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 )

28.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2010 5.298 5.447 5.184 5.298 251,716 -0.07(-1.33%)
Sep 29, 2010 5.267 5.490 5.223 5.369 189,653 +0.07(+1.28%)
Sep 28, 2010 5.165 5.325 5.078 5.301 350 +0.14(+2.63%)
Sep 27, 2010 5.364 5.364 5.126 5.165 81,742 -0.18(-3.36%)
Sep 24, 2010 4.985 5.369 4.985 5.345 130,307 +0.44(+8.90%)
Sep 23, 2010 4.908 5.107 4.883 4.908 40,716 -0.07(-1.37%)
Sep 22, 2010 5.073 5.073 4.913 4.976 75,741 -0.11(-2.10%)
Sep 21, 2010 5.136 5.194 4.956 5.082 107,795 -0.07(-1.32%)
Sep 20, 2010 5.000 5.170 4.990 5.150 151,999 +0.15(+3.01%)
Sep 17, 2010 5.000 5.112 4.990 5.000 182,710 -0.17(-3.20%)
Sep 15, 2010 4.927 5.233 4.908 5.165 126,064 +0.23(+4.72%)
Sep 14, 2010 4.932 4.990 4.835 4.932 132,573 -0.02(-0.39%)
Sep 13, 2010 4.801 4.985 4.723 4.951 125,668 +0.21(+4.51%)
Sep 10, 2010 4.854 4.976 4.728 4.738 98,059 -0.11(-2.30%)
Sep 09, 2010 4.971 5.029 4.767 4.849 122,232 -0.04(-0.89%)
Sep 08, 2010 4.845 5.010 4.845 4.893 54,982 +0.08(+1.61%)
Sep 07, 2010 4.971 5.029 4.791 4.815 1,180 -0.16(-3.22%)
Sep 03, 2010 5.053 5.102 4.883 4.976 95,126 -0.01(-0.29%)
Sep 02, 2010 4.874 5.058 4.825 4.990 587 +0.08(+1.58%)
Sep 01, 2010 4.738 4.913 4.699 4.913 153,157 +0.19(+4.01%)
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%)
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.