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 (%)
Dec 31, 2012 8.409 8.797 8.409 8.670 177,269 +0.24(+2.90%)
Dec 28, 2012 8.271 8.532 8.271 8.425 104,499 +0.13(+1.54%)
Dec 27, 2012 8.335 8.356 8.207 8.298 202,534 -0.04(-0.45%)
Dec 26, 2012 8.362 8.447 8.292 8.335 176,755 -0.02(-0.25%)
Dec 24, 2012 8.324 8.452 8.011 8.356 99,339 +0.01(+0.13%)
Dec 21, 2012 8.282 8.441 8.282 8.346 551,654 +0.00(+0.00%)
Dec 20, 2012 8.425 8.441 8.298 8.346 188,810 -0.09(-1.01%)
Dec 19, 2012 8.489 8.516 8.431 8.431 106,825 -0.06(-0.75%)
Dec 18, 2012 8.473 8.542 8.421 8.494 205,570 +0.02(+0.19%)
Dec 17, 2012 8.484 8.532 8.420 8.479 183,287 +0.09(+1.01%)
Dec 14, 2012 8.362 8.473 8.266 8.393 158,056 +0.03(+0.32%)
Dec 13, 2012 8.425 8.526 8.266 8.367 268,077 -0.09(-1.07%)
Dec 12, 2012 9.191 9.191 8.351 8.457 359,915 -0.72(-7.87%)
Dec 11, 2012 9.170 9.329 9.132 9.180 251,413 +0.10(+1.11%)
Dec 10, 2012 8.994 9.138 8.941 9.079 174,989 +0.08(+0.89%)
Dec 07, 2012 8.989 9.090 8.920 8.999 116,438 +0.05(+0.53%)
Dec 06, 2012 8.925 8.952 8.718 8.952 164,401 +0.01(+0.12%)
Dec 05, 2012 9.180 9.180 8.914 8.941 162,315 -0.18(-1.92%)
Dec 04, 2012 8.994 9.170 8.946 9.116 329,326 +0.21(+2.39%)
Nov 30, 2012 8.840 8.994 8.840 8.904 335,876 -0.08(-0.89%)
Nov 29, 2012 9.159 9.159 8.883 8.984 471,633 -0.10(-1.05%)
Nov 28, 2012 8.941 9.366 8.925 9.079 348,541 +0.05(+0.59%)
Nov 27, 2012 8.681 9.074 8.532 9.026 366,288 +0.41(+4.81%)
Nov 26, 2012 8.691 8.718 8.452 8.611 252,367 -0.12(-1.40%)
Nov 23, 2012 8.659 8.739 8.489 8.734 74,375 +0.12(+1.42%)
Nov 21, 2012 8.383 8.718 8.330 8.611 364,023 +0.28(+3.38%)
Nov 20, 2012 8.016 8.355 7.968 8.330 288,445 +0.30(+3.72%)
Nov 19, 2012 7.816 8.061 7.751 8.031 839,556 +0.31(+4.00%)
Nov 16, 2012 7.662 7.756 7.532 7.722 341,568 -0.03(-0.45%)
Nov 15, 2012 7.472 7.821 7.153 7.756 624,003 +0.16(+2.17%)
Nov 14, 2012 7.447 7.617 7.333 7.592 343,303 +0.18(+2.42%)
Nov 13, 2012 7.642 7.761 7.258 7.412 514,841 -0.25(-3.25%)
Nov 12, 2012 7.622 7.727 7.567 7.662 215,338 +0.09(+1.19%)
Nov 09, 2012 7.607 7.786 7.472 7.572 124,037 -0.09(-1.24%)
Nov 08, 2012 7.657 7.751 7.502 7.667 168,287 +0.02(+0.26%)
Nov 07, 2012 7.637 7.776 7.592 7.647 219,276 -0.09(-1.16%)
Nov 06, 2012 7.642 7.781 7.642 7.737 220,571 -0.04(-0.58%)
Nov 05, 2012 7.437 7.786 7.437 7.781 235,420 +0.28(+3.72%)
Nov 02, 2012 7.532 7.557 7.422 7.502 207,498 +0.02(+0.27%)
Nov 01, 2012 7.477 7.527 7.398 7.482 166,574 +0.00(+0.00%)
Oct 31, 2012 7.437 7.482 7.278 7.482 57,171 +0.03(+0.40%)
Oct 26, 2012 7.582 7.452 7.452 7.452 56,972 -0.11(-1.45%)
Oct 25, 2012 7.477 7.627 7.447 7.562 78,254 +0.09(+1.20%)
Oct 24, 2012 7.477 7.477 7.398 7.472 27,762 +0.00(+0.00%)
Oct 23, 2012 7.313 7.477 7.254 7.472 36,809 +0.02(+0.33%)
Oct 19, 2012 7.577 7.577 7.283 7.447 120,990 -0.21(-2.73%)
Oct 18, 2012 7.577 7.801 7.512 7.657 115,204 +0.09(+1.25%)
Oct 17, 2012 7.527 7.712 7.424 7.562 100,779 +0.07(+0.93%)
Oct 16, 2012 7.497 7.652 7.457 7.492 100,797 +0.06(+0.87%)
Oct 15, 2012 7.462 7.477 7.403 7.427 67,071 +0.01(+0.13%)
Oct 12, 2012 7.417 7.527 7.403 7.417 96,169 +0.00(+0.07%)
Oct 11, 2012 7.348 7.731 7.228 7.412 232,451 +0.19(+2.62%)
Oct 10, 2012 6.899 7.228 6.834 7.223 157,023 +0.35(+5.15%)
Oct 09, 2012 6.909 6.949 6.779 6.869 37,188 -0.01(-0.22%)
Oct 08, 2012 6.844 6.909 6.745 6.884 45,894 -0.05(-0.72%)
Oct 05, 2012 6.979 7.019 6.899 6.934 144,128 -0.03(-0.43%)
Oct 04, 2012 6.954 7.004 6.740 6.964 135,215 +0.07(+1.01%)
Oct 03, 2012 6.979 6.979 6.839 6.894 68,086 -0.08(-1.21%)
Oct 02, 2012 7.103 7.113 6.899 6.979 63,630 -0.09(-1.27%)
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.