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 (%)
Jul 31, 2020 10.25 10.46 9.935 10.33 473,868 -0.09(-0.91%)
Jul 30, 2020 9.971 10.44 9.971 10.43 239,084 +0.28(+2.79%)
Jul 29, 2020 9.797 10.24 9.724 10.15 221,014 +0.36(+3.71%)
Jul 28, 2020 9.761 10.01 9.761 9.783 213,071 -0.12(-1.25%)
Jul 27, 2020 10.12 10.12 9.746 9.906 167,294 -0.14(-1.38%)
Jul 24, 2020 10.19 10.28 10.02 10.04 195,794 -0.14(-1.36%)
Jul 23, 2020 10.16 10.28 10.11 10.18 258,514 -0.01(-0.07%)
Jul 22, 2020 10.25 10.30 9.892 10.19 262,281 -0.16(-1.55%)
Jul 21, 2020 9.768 10.55 9.768 10.35 777,640 +0.70(+7.31%)
Jul 20, 2020 9.884 9.899 9.510 9.644 168,172 -0.35(-3.49%)
Jul 17, 2020 10.18 10.21 9.906 9.993 168,550 -0.17(-1.72%)
Jul 16, 2020 10.37 10.44 10.07 10.17 175,544 -0.24(-2.30%)
Jul 15, 2020 10.43 10.63 10.32 10.41 176,822 +0.20(+1.92%)
Jul 14, 2020 10.09 10.25 9.971 10.21 120,544 +0.09(+0.93%)
Jul 13, 2020 10.36 10.40 9.964 10.12 178,015 -0.11(-1.07%)
Jul 10, 2020 10.34 10.37 10.12 10.23 155,204 -0.13(-1.26%)
Jul 09, 2020 11.07 11.24 10.28 10.36 269,857 -0.92(-8.12%)
Jul 08, 2020 11.19 11.37 11.04 11.27 119,759 -0.02(-0.19%)
Jul 07, 2020 11.11 11.32 11.05 11.29 221,233 +0.02(+0.19%)
Jul 06, 2020 11.32 11.32 10.97 11.27 117,450 +0.21(+1.90%)
Jul 02, 2020 11.53 11.64 11.01 11.06 186,575 -0.24(-2.12%)
Jul 01, 2020 11.66 11.79 11.29 11.30 122,297 -0.33(-2.81%)
Jun 30, 2020 11.68 11.91 11.52 11.63 199,385 -0.10(-0.87%)
Jun 29, 2020 11.48 11.80 11.32 11.73 179,917 +0.38(+3.33%)
Jun 26, 2020 11.20 11.43 10.97 11.35 446,625 +0.04(+0.39%)
Jun 25, 2020 11.43 11.51 11.07 11.31 180,115 -0.20(-1.77%)
Jun 24, 2020 11.57 11.69 11.17 11.51 240,960 -0.18(-1.55%)
Jun 23, 2020 12.18 12.24 11.64 11.69 203,951 -0.31(-2.54%)
Jun 22, 2020 11.65 12.11 11.32 12.00 208,621 +0.26(+2.23%)
Jun 19, 2020 12.03 12.04 11.49 11.74 514,045 -0.28(-2.30%)
Jun 18, 2020 12.22 12.46 11.96 12.01 210,030 -0.38(-3.05%)
Jun 17, 2020 12.64 12.79 12.32 12.39 214,730 -0.33(-2.57%)
Jun 16, 2020 12.99 12.99 12.35 12.72 172,695 +0.25(+2.04%)
Jun 15, 2020 11.80 12.57 11.80 12.46 151,044 +0.20(+1.66%)
Jun 12, 2020 12.46 12.55 11.96 12.26 216,295 +0.25(+2.12%)
Jun 11, 2020 12.43 12.63 11.85 12.01 176,803 -0.97(-7.45%)
Jun 10, 2020 13.55 13.58 12.92 12.97 172,891 -0.74(-5.41%)
Jun 09, 2020 13.08 13.79 12.94 13.71 356,700 +0.33(+2.50%)
Jun 08, 2020 12.92 13.47 12.92 13.38 226,058 +0.44(+3.43%)
Jun 05, 2020 13.08 13.25 12.70 12.94 288,256 +0.30(+2.36%)
Jun 04, 2020 12.44 12.68 12.26 12.64 204,485 +0.00(+0.00%)
Jun 03, 2020 12.69 12.82 12.51 12.64 192,361 +0.16(+1.28%)
Jun 02, 2020 12.08 12.57 12.05 12.48 207,493 +0.50(+4.15%)
Jun 01, 2020 12.44 12.54 11.95 11.98 320,697 -0.48(-3.87%)
May 29, 2020 12.18 12.49 12.03 12.46 270,788 +0.13(+1.05%)
May 28, 2020 12.62 12.75 12.08 12.33 300,684 -0.22(-1.72%)
May 27, 2020 12.41 12.65 12.14 12.55 241,337 +0.27(+2.23%)
May 26, 2020 12.15 12.86 11.97 12.28 455,981 +0.50(+4.22%)
May 22, 2020 11.53 11.80 11.27 11.78 296,326 +0.46(+4.07%)
May 21, 2020 11.79 12.75 11.24 11.32 571,400 +0.25(+2.28%)
May 20, 2020 10.89 11.13 10.64 11.07 313,743 +0.24(+2.20%)
May 19, 2020 11.03 11.25 10.78 10.83 336,493 -0.32(-2.84%)
May 18, 2020 11.30 11.42 11.05 11.15 337,364 +0.44(+4.10%)
May 15, 2020 10.30 10.83 10.16 10.71 1,676,082 +0.40(+3.84%)
May 14, 2020 9.525 10.43 9.302 10.31 412,329 +0.48(+4.91%)
May 13, 2020 10.19 10.23 9.633 9.827 228,577 -0.27(-2.71%)
May 12, 2020 10.58 10.77 10.09 10.10 349,813 -0.45(-4.23%)
May 11, 2020 9.575 10.87 9.575 10.55 398,799 +0.99(+10.32%)
May 08, 2020 9.388 9.647 9.352 9.561 133,381 +0.37(+4.00%)
May 07, 2020 9.345 9.424 9.010 9.193 120,003 +0.06(+0.63%)
May 06, 2020 8.768 9.345 8.667 9.136 163,713 +0.38(+4.36%)
May 05, 2020 9.554 9.594 8.653 8.754 194,399 -0.65(-6.90%)
May 04, 2020 9.186 9.453 9.186 9.402 84,915 +0.05(+0.54%)
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.