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 -2.49 (-8.03%)
Official Closing Price Updated: 4:10 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 (%)
Nov 30, 2006 6.782 6.889 6.739 6.763 255,798 -0.02(-0.29%)
Nov 29, 2006 6.816 6.928 6.763 6.782 251,882 +0.01(+0.22%)
Nov 28, 2006 6.763 6.816 6.710 6.768 271,670 +0.00(+0.00%)
Nov 27, 2006 6.845 6.845 6.744 6.768 320,315 -0.11(-1.55%)
Nov 24, 2006 6.841 6.918 6.802 6.875 88,220 +0.03(+0.43%)
Nov 22, 2006 6.860 6.865 6.744 6.845 209,420 +0.00(+0.00%)
Nov 21, 2006 6.889 6.889 6.758 6.845 241,370 -0.02(-0.28%)
Nov 20, 2006 6.841 6.879 6.758 6.865 142,224 +0.01(+0.21%)
Nov 17, 2006 6.938 6.947 6.768 6.850 330,209 -0.09(-1.26%)
Nov 16, 2006 6.981 7.010 6.797 6.938 177,059 -0.00(-0.07%)
Nov 15, 2006 6.870 7.083 6.782 6.942 308,978 +0.08(+1.13%)
Nov 14, 2006 6.811 6.918 6.690 6.865 523,346 +0.06(+0.86%)
Nov 13, 2006 7.025 7.132 6.773 6.807 662,891 +0.01(+0.21%)
Nov 10, 2006 6.778 6.845 6.719 6.792 251,470 +0.00(+0.00%)
Nov 09, 2006 6.972 6.972 6.700 6.792 463,158 -0.18(-2.64%)
Nov 08, 2006 6.875 7.039 6.826 6.976 292,900 +0.05(+0.77%)
Nov 07, 2006 7.059 7.093 6.894 6.923 379,060 -0.17(-2.39%)
Nov 06, 2006 6.972 7.200 6.792 7.093 658,769 +0.16(+2.38%)
Nov 03, 2006 7.253 7.253 6.748 6.928 1,256,113 -0.46(-6.24%)
Nov 02, 2006 7.277 7.529 7.229 7.389 452,646 +0.07(+0.99%)
Nov 01, 2006 7.665 7.724 7.277 7.316 708,856 -0.35(-4.56%)
Oct 31, 2006 7.840 7.893 7.602 7.665 277,647 -0.13(-1.68%)
Oct 30, 2006 7.685 7.874 7.622 7.796 260,539 +0.11(+1.39%)
Oct 27, 2006 7.762 7.864 7.631 7.690 288,366 -0.07(-0.94%)
Oct 26, 2006 7.656 7.791 7.617 7.762 449,760 +0.18(+2.43%)
Oct 25, 2006 7.544 7.636 7.457 7.578 212,512 +0.08(+1.10%)
Oct 24, 2006 7.583 7.646 7.471 7.496 271,876 -0.09(-1.15%)
Oct 23, 2006 7.476 7.627 7.423 7.583 323,613 +0.11(+1.43%)
Oct 20, 2006 7.481 7.524 7.316 7.476 237,659 +0.03(+0.46%)
Oct 19, 2006 7.471 7.500 7.403 7.442 331,651 +0.02(+0.26%)
Oct 18, 2006 7.331 7.491 7.277 7.423 396,992 +0.11(+1.53%)
Oct 17, 2006 7.389 7.389 7.253 7.311 692,779 -0.20(-2.65%)
Oct 16, 2006 7.593 7.593 7.423 7.510 155,004 -0.03(-0.45%)
Oct 13, 2006 7.714 7.714 7.520 7.544 268,578 -0.17(-2.20%)
Oct 12, 2006 7.520 7.738 7.442 7.714 231,270 +0.24(+3.18%)
Oct 11, 2006 7.510 7.656 7.384 7.476 344,431 -0.05(-0.64%)
Oct 10, 2006 7.457 7.529 7.311 7.525 396,580 +0.08(+1.11%)
Oct 09, 2006 7.287 7.442 7.156 7.442 660,418 +0.08(+1.12%)
Oct 06, 2006 7.573 7.593 7.219 7.360 642,485 -0.33(-4.35%)
Oct 05, 2006 8.199 8.209 7.369 7.694 1,672,482 -0.54(-6.60%)
Oct 04, 2006 8.160 8.267 7.990 8.238 382,358 +0.09(+1.07%)
Oct 03, 2006 7.830 8.233 7.714 8.150 639,805 +0.33(+4.22%)
Oct 02, 2006 7.743 7.903 7.675 7.821 475,319 +0.08(+1.07%)
Sep 29, 2006 7.879 7.990 7.593 7.738 596,932 -0.16(-1.97%)
Sep 28, 2006 7.908 8.005 7.758 7.893 266,104 +0.04(+0.49%)
Sep 27, 2006 7.791 8.087 7.787 7.855 285,274 +0.07(+0.87%)
Sep 26, 2006 7.825 7.981 7.767 7.787 462,127 -0.05(-0.62%)
Sep 25, 2006 7.903 7.981 7.544 7.835 388,335 -0.13(-1.58%)
Sep 22, 2006 7.864 7.961 7.665 7.961 320,933 +0.10(+1.30%)
Sep 21, 2006 7.762 7.918 7.680 7.859 248,378 +0.05(+0.62%)
Sep 20, 2006 7.811 7.855 7.709 7.811 250,233 +0.05(+0.69%)
Sep 19, 2006 7.588 7.830 7.520 7.758 356,386 +0.18(+2.37%)
Sep 18, 2006 7.714 7.801 7.534 7.578 306,917 -0.23(-2.98%)
Sep 15, 2006 7.593 7.825 7.394 7.811 552,409 +0.28(+3.74%)
Sep 14, 2006 8.121 8.121 7.481 7.529 815,422 -0.77(-9.24%)
Sep 13, 2006 8.083 8.320 8.078 8.296 586,213 +0.13(+1.60%)
Sep 12, 2006 7.767 8.199 7.597 8.165 856,853 +0.47(+6.05%)
Sep 11, 2006 7.520 7.762 7.423 7.699 299,496 +0.13(+1.73%)
Sep 08, 2006 7.505 7.641 7.423 7.568 510,772 +0.10(+1.30%)
Sep 07, 2006 7.423 7.612 7.282 7.471 916,422 +0.09(+1.25%)
Sep 06, 2006 6.710 7.379 6.705 7.379 1,392,566 +0.69(+10.30%)
Sep 05, 2006 6.574 6.710 6.545 6.690 512,009 +0.13(+1.92%)
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.