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:

Haverty Furniture Companies (NY: HVT )

34.12 +1.06 (+3.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 7.398 7.461 7.306 7.403 140,700 +0.00(+0.00%)
Mar 30, 2005 7.388 7.485 7.369 7.403 120,100 +0.02(+0.26%)
Mar 29, 2005 7.451 7.621 7.340 7.383 152,854 -0.14(-1.87%)
Mar 28, 2005 7.694 7.801 7.461 7.524 148,322 -0.12(-1.59%)
Mar 24, 2005 7.709 7.757 7.641 7.645 87,345 -0.06(-0.82%)
Mar 23, 2005 7.757 7.811 7.684 7.709 60,977 -0.10(-1.24%)
Mar 22, 2005 7.937 7.961 7.801 7.806 110,006 -0.13(-1.65%)
Mar 21, 2005 7.922 7.946 7.830 7.937 78,075 +0.01(+0.18%)
Mar 18, 2005 7.961 7.980 7.815 7.922 246,174 +0.03(+0.37%)
Mar 17, 2005 7.942 7.942 7.835 7.893 105,473 +0.00(+0.00%)
Mar 16, 2005 7.840 7.951 7.840 7.893 93,937 +0.00(+0.06%)
Mar 15, 2005 7.942 7.976 7.869 7.888 81,371 -0.00(-0.06%)
Mar 14, 2005 7.961 7.961 7.864 7.893 77,869 +0.00(+0.06%)
Mar 11, 2005 7.815 7.927 7.815 7.888 111,860 +0.02(+0.31%)
Mar 10, 2005 7.864 7.985 7.859 7.864 102,177 +0.00(+0.00%)
Mar 09, 2005 7.801 8.010 7.743 7.864 140,288 +0.03(+0.43%)
Mar 08, 2005 7.937 7.961 7.811 7.830 119,070 -0.13(-1.65%)
Mar 07, 2005 7.980 8.058 7.864 7.961 140,288 -0.07(-0.85%)
Mar 04, 2005 8.048 8.107 7.961 8.029 106,297 +0.02(+0.24%)
Mar 03, 2005 8.010 8.082 8.000 8.010 232,990 -0.01(-0.12%)
Mar 02, 2005 8.058 8.063 7.869 8.019 153,060 -0.04(-0.48%)
Mar 01, 2005 7.937 8.058 7.888 8.058 403,355 +0.19(+2.47%)
Feb 28, 2005 7.811 7.888 7.723 7.864 256,474 +0.06(+0.75%)
Feb 25, 2005 7.718 7.864 7.675 7.806 209,299 +0.06(+0.82%)
Feb 24, 2005 7.888 7.888 7.582 7.743 525,515 -0.22(-2.74%)
Feb 23, 2005 8.029 8.126 7.738 7.961 403,355 +0.02(+0.24%)
Feb 22, 2005 8.145 8.228 7.811 7.942 301,589 -0.20(-2.50%)
Feb 18, 2005 8.107 8.204 7.966 8.145 218,364 +0.12(+1.51%)
Feb 17, 2005 8.345 8.354 8.024 8.024 141,524 -0.24(-2.94%)
Feb 16, 2005 8.286 8.315 8.010 8.267 237,316 +0.03(+0.35%)
Feb 15, 2005 8.141 8.320 8.058 8.238 171,601 +0.10(+1.19%)
Feb 14, 2005 8.218 8.262 8.019 8.141 128,340 -0.01(-0.18%)
Feb 11, 2005 8.204 8.306 7.980 8.155 118,040 -0.07(-0.88%)
Feb 10, 2005 8.213 8.277 8.010 8.228 154,090 +0.01(+0.18%)
Feb 09, 2005 8.568 8.573 8.209 8.213 127,722 -0.30(-3.48%)
Feb 08, 2005 8.544 8.592 8.456 8.510 116,186 +0.00(+0.00%)
Feb 07, 2005 8.553 8.568 8.480 8.510 188,081 -0.04(-0.51%)
Feb 04, 2005 8.495 8.563 8.388 8.553 154,090 +0.11(+1.26%)
Feb 03, 2005 8.558 8.568 8.349 8.446 132,460 -0.10(-1.14%)
Feb 02, 2005 8.495 8.568 8.427 8.544 79,929 +0.00(+0.06%)
Feb 01, 2005 8.621 8.621 8.408 8.539 147,086 -0.15(-1.73%)
Jan 31, 2005 8.277 8.738 8.277 8.689 188,081 +0.52(+6.42%)
Jan 28, 2005 8.349 8.374 8.131 8.165 108,976 -0.17(-2.10%)
Jan 27, 2005 8.480 8.573 8.330 8.340 124,838 -0.13(-1.55%)
Jan 26, 2005 8.301 8.495 8.252 8.471 106,709 +0.22(+2.65%)
Jan 25, 2005 8.184 8.267 8.097 8.252 107,121 +0.07(+0.83%)
Jan 24, 2005 8.179 8.296 8.126 8.184 146,056 +0.03(+0.36%)
Jan 21, 2005 8.422 8.422 8.136 8.155 71,895 -0.19(-2.33%)
Jan 20, 2005 8.544 8.544 8.349 8.349 98,675 -0.19(-2.27%)
Jan 19, 2005 8.626 8.631 8.480 8.544 188,493 -0.08(-0.96%)
Jan 18, 2005 8.514 8.645 8.446 8.626 101,353 +0.06(+0.74%)
Jan 14, 2005 8.374 8.597 8.364 8.563 99,705 +0.25(+2.98%)
Jan 13, 2005 8.679 8.713 8.277 8.315 251,118 -0.34(-3.98%)
Jan 12, 2005 8.495 8.665 8.345 8.660 180,665 +0.17(+1.94%)
Jan 11, 2005 8.495 8.539 8.306 8.495 272,131 -0.05(-0.57%)
Jan 10, 2005 8.446 8.641 8.408 8.544 142,760 +0.14(+1.68%)
Jan 07, 2005 8.582 8.709 8.403 8.403 236,080 -0.18(-2.09%)
Jan 06, 2005 8.495 8.675 8.301 8.582 423,131 +0.38(+4.62%)
Jan 05, 2005 8.330 8.369 8.107 8.204 179,635 -0.08(-0.94%)
Jan 04, 2005 8.446 8.456 8.281 8.281 152,030 -0.12(-1.39%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.