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 )

28.71 +0.19 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2011 5.538 6.003 5.494 5.984 280,758 +0.67(+12.67%)
Nov 29, 2011 5.449 5.494 5.217 5.311 92,864 -0.17(-3.16%)
Nov 28, 2011 5.489 5.627 5.325 5.484 88,879 +0.24(+4.53%)
Nov 25, 2011 5.246 5.350 5.246 5.246 46,000 -0.02(-0.47%)
Nov 23, 2011 5.217 5.316 5.217 5.271 103,112 -0.01(-0.28%)
Nov 22, 2011 5.296 5.340 5.202 5.286 90,489 -0.01(-0.19%)
Nov 21, 2011 5.241 5.330 5.226 5.296 49,085 -0.07(-1.38%)
Nov 18, 2011 5.380 5.439 5.296 5.370 81,312 -0.02(-0.37%)
Nov 17, 2011 5.538 5.637 5.331 5.390 75,390 -0.16(-2.94%)
Nov 16, 2011 5.548 5.697 5.489 5.553 99,925 -0.11(-2.01%)
Nov 15, 2011 5.412 5.731 5.334 5.667 85,333 +0.24(+4.42%)
Nov 14, 2011 5.544 5.544 5.344 5.427 62,397 -0.14(-2.46%)
Nov 11, 2011 5.574 5.633 5.353 5.564 108,069 +0.08(+1.52%)
Nov 10, 2011 5.574 5.613 5.388 5.481 51,031 +0.04(+0.81%)
Nov 09, 2011 5.780 5.819 5.417 5.437 111,160 -0.49(-8.26%)
Nov 08, 2011 5.858 5.975 5.718 5.927 64,394 +0.10(+1.68%)
Nov 07, 2011 5.789 5.843 5.650 5.829 35,770 +0.00(+0.00%)
Nov 04, 2011 5.799 5.848 5.696 5.829 36,795 -0.04(-0.75%)
Nov 03, 2011 5.608 5.917 5.461 5.873 96,852 +0.22(+3.90%)
Nov 02, 2011 5.398 5.706 5.393 5.652 76,462 +0.35(+6.65%)
Nov 01, 2011 5.491 5.525 5.104 5.300 84,931 -0.39(-6.88%)
Oct 31, 2011 5.794 5.917 5.687 5.691 82,857 -0.21(-3.49%)
Oct 28, 2011 5.838 5.966 5.731 5.897 81,031 +0.01(+0.25%)
Oct 27, 2011 5.598 5.907 5.378 5.882 249,302 +0.40(+7.23%)
Oct 26, 2011 5.495 5.559 5.344 5.486 115,622 +0.12(+2.28%)
Oct 25, 2011 5.623 5.623 5.300 5.363 96,066 -0.32(-5.60%)
Oct 24, 2011 5.593 5.691 5.500 5.682 75,952 +0.07(+1.31%)
Oct 21, 2011 5.569 5.623 5.461 5.608 108,498 +0.16(+2.97%)
Oct 20, 2011 5.192 5.461 5.138 5.447 52,485 +0.26(+5.10%)
Oct 19, 2011 5.378 5.402 5.148 5.182 75,815 -0.21(-3.82%)
Oct 18, 2011 5.192 5.471 5.050 5.388 82,014 +0.24(+4.66%)
Oct 17, 2011 5.544 5.544 5.123 5.148 110,677 -0.47(-8.37%)
Oct 14, 2011 5.417 5.667 5.349 5.618 113,492 +0.24(+4.46%)
Oct 13, 2011 5.481 5.520 5.314 5.378 46,437 -0.16(-2.83%)
Oct 12, 2011 5.295 5.574 5.255 5.535 111,356 +0.29(+5.51%)
Oct 11, 2011 5.045 5.300 4.981 5.246 70,082 +0.16(+3.18%)
Oct 10, 2011 4.967 5.089 4.913 5.084 94,413 +0.24(+4.95%)
Oct 07, 2011 5.211 5.211 4.800 4.844 130,861 -0.33(-6.34%)
Oct 06, 2011 5.123 5.202 5.109 5.172 77,209 -0.05(-0.94%)
Oct 05, 2011 5.461 5.623 5.158 5.221 131,481 -0.29(-5.33%)
Oct 04, 2011 4.653 5.677 4.643 5.515 229,494 +0.87(+18.78%)
Oct 03, 2011 4.820 4.883 4.643 4.643 215,290 -0.25(-5.11%)
Sep 30, 2011 4.790 5.104 4.756 4.893 150,299 +0.00(+0.10%)
Sep 29, 2011 4.903 4.962 4.653 4.888 137,204 +0.13(+2.67%)
Sep 28, 2011 5.236 5.309 4.746 4.761 90,011 -0.46(-8.82%)
Sep 27, 2011 5.202 5.373 5.096 5.221 105,723 +0.15(+2.90%)
Sep 26, 2011 4.790 5.079 4.790 5.074 54,837 +0.33(+7.02%)
Sep 23, 2011 4.736 4.810 4.653 4.741 82,802 +0.01(+0.31%)
Sep 22, 2011 4.653 4.810 4.638 4.727 170,022 +0.07(+1.58%)
Sep 21, 2011 4.947 5.015 4.638 4.653 113,298 -0.27(-5.57%)
Sep 20, 2011 5.084 5.202 4.903 4.927 151,096 -0.10(-1.95%)
Sep 19, 2011 5.020 5.123 4.962 5.025 71,468 -0.10(-2.01%)
Sep 16, 2011 5.207 5.207 5.099 5.128 164,440 -0.05(-0.95%)
Sep 15, 2011 5.167 5.236 4.986 5.177 57,042 +0.07(+1.44%)
Sep 14, 2011 5.040 5.187 4.702 5.104 192,370 +0.10(+2.06%)
Sep 13, 2011 4.824 5.060 4.751 5.001 82,567 +0.21(+4.40%)
Sep 12, 2011 4.692 4.932 4.692 4.790 141,659 -0.01(-0.31%)
Sep 09, 2011 4.957 5.109 4.702 4.805 180,073 -0.25(-4.94%)
Sep 08, 2011 5.373 5.535 5.001 5.055 127,063 -0.36(-6.69%)
Sep 07, 2011 5.094 5.461 5.084 5.417 203,801 +0.42(+8.33%)
Sep 06, 2011 4.893 5.177 4.839 5.001 134,977 -0.02(-0.49%)
Sep 02, 2011 5.368 5.368 4.947 5.025 116,271 -0.43(-7.90%)
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.