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 (%)
Oct 31, 2007 4.170 4.286 4.082 4.126 266,980 -0.03(-0.82%)
Oct 30, 2007 4.209 4.301 4.136 4.160 231,136 -0.08(-1.83%)
Oct 29, 2007 4.262 4.277 4.223 4.238 178,811 -0.01(-0.23%)
Oct 26, 2007 4.218 4.325 4.204 4.247 254,620 +0.04(+1.04%)
Oct 25, 2007 4.228 4.281 4.204 4.204 242,672 -0.02(-0.46%)
Oct 24, 2007 4.204 4.228 4.175 4.223 537,051 +0.02(+0.58%)
Oct 23, 2007 4.209 4.243 4.136 4.199 268,628 +0.04(+1.05%)
Oct 22, 2007 3.922 4.272 3.922 4.155 463,508 +0.14(+3.38%)
Oct 19, 2007 3.888 4.116 3.888 4.019 550,236 -0.06(-1.55%)
Oct 18, 2007 3.985 4.116 3.985 4.082 301,795 +0.02(+0.48%)
Oct 17, 2007 4.247 4.262 4.048 4.063 483,078 -0.16(-3.79%)
Oct 16, 2007 4.214 4.277 4.180 4.223 229,488 -0.02(-0.57%)
Oct 15, 2007 4.325 4.354 4.223 4.247 413,243 -0.09(-2.02%)
Oct 12, 2007 4.325 4.388 4.325 4.335 168,511 +0.01(+0.22%)
Oct 11, 2007 4.247 4.437 4.214 4.325 363,184 +0.05(+1.14%)
Oct 10, 2007 4.247 4.296 4.238 4.277 858,829 +0.03(+0.80%)
Oct 09, 2007 4.257 4.340 4.189 4.243 650,560 -0.00(-0.11%)
Oct 08, 2007 4.311 4.359 4.247 4.247 531,489 -0.12(-2.78%)
Oct 05, 2007 4.349 4.500 4.214 4.369 1,050,413 +0.03(+0.67%)
Oct 04, 2007 4.320 4.359 4.209 4.340 2,076,724 -0.03(-0.67%)
Oct 03, 2007 4.320 4.388 4.296 4.369 697,734 +0.00(+0.00%)
Oct 02, 2007 4.320 4.422 4.291 4.369 697,940 +0.05(+1.24%)
Oct 01, 2007 4.257 4.417 4.257 4.315 1,038,259 +0.06(+1.37%)
Sep 28, 2007 4.456 4.481 4.257 4.257 938,759 -0.20(-4.57%)
Sep 27, 2007 4.573 4.646 4.442 4.461 970,896 -0.10(-2.13%)
Sep 26, 2007 4.767 4.835 4.558 4.558 1,453,151 -0.21(-4.38%)
Sep 25, 2007 4.874 4.985 4.728 4.767 1,260,537 -0.23(-4.57%)
Sep 24, 2007 5.218 5.286 4.966 4.995 537,464 -0.22(-4.28%)
Sep 21, 2007 5.354 5.417 5.218 5.218 339,906 -0.09(-1.65%)
Sep 20, 2007 5.461 5.505 5.267 5.306 216,304 -0.18(-3.27%)
Sep 19, 2007 5.408 5.650 5.408 5.485 411,183 +0.15(+2.82%)
Sep 18, 2007 4.908 5.432 4.874 5.335 400,883 +0.44(+9.03%)
Sep 17, 2007 5.039 5.039 4.879 4.893 396,557 -0.19(-3.82%)
Sep 14, 2007 4.995 5.112 4.859 5.087 437,552 +0.04(+0.87%)
Sep 13, 2007 5.097 5.146 4.995 5.044 412,213 -0.04(-0.76%)
Sep 12, 2007 5.150 5.257 4.976 5.082 430,754 -0.14(-2.60%)
Sep 11, 2007 5.194 5.277 5.121 5.218 470,100 +0.03(+0.56%)
Sep 10, 2007 5.102 5.199 4.942 5.189 329,606 +0.07(+1.33%)
Sep 07, 2007 5.116 5.146 4.879 5.121 606,887 -0.10(-1.86%)
Sep 06, 2007 5.597 5.597 5.014 5.218 311,065 +0.03(+0.66%)
Sep 05, 2007 5.257 5.301 5.146 5.184 222,072 -0.12(-2.20%)
Sep 04, 2007 5.160 5.461 5.160 5.301 213,007 +0.10(+1.87%)
Aug 31, 2007 5.340 5.379 5.170 5.204 173,661 -0.07(-1.29%)
Aug 30, 2007 5.306 5.427 5.247 5.272 169,335 -0.10(-1.81%)
Aug 29, 2007 5.335 5.383 5.252 5.369 213,213 +0.05(+1.00%)
Aug 28, 2007 5.340 5.354 5.155 5.315 441,878 -0.02(-0.45%)
Aug 27, 2007 5.349 5.364 5.335 5.340 134,726 -0.01(-0.27%)
Aug 24, 2007 5.340 5.383 5.340 5.354 262,654 +0.00(+0.09%)
Aug 23, 2007 5.369 5.379 5.267 5.349 396,969 -0.01(-0.18%)
Aug 22, 2007 5.480 5.524 5.345 5.359 347,734 -0.07(-1.25%)
Aug 21, 2007 5.340 5.461 5.320 5.427 210,947 +0.07(+1.36%)
Aug 20, 2007 5.466 5.480 5.286 5.354 195,909 -0.11(-2.04%)
Aug 17, 2007 5.573 5.582 5.432 5.466 422,925 +0.13(+2.46%)
Aug 16, 2007 5.146 5.495 5.112 5.335 663,332 +0.15(+2.90%)
Aug 15, 2007 5.170 5.359 5.141 5.184 351,648 -0.01(-0.28%)
Aug 14, 2007 5.146 5.233 5.078 5.199 589,376 -0.16(-2.90%)
Aug 13, 2007 5.738 5.864 5.340 5.354 601,325 -0.37(-6.45%)
Aug 10, 2007 6.383 6.558 5.723 5.723 777,046 -0.83(-12.73%)
Aug 09, 2007 6.116 6.558 6.116 6.558 1,343,350 +0.32(+5.14%)
Aug 08, 2007 5.403 6.568 5.403 6.238 1,206,358 +0.87(+16.29%)
Aug 07, 2007 5.087 5.471 5.000 5.364 629,547 +0.24(+4.74%)
Aug 06, 2007 4.985 5.160 4.835 5.121 756,446 +0.27(+5.50%)
Aug 03, 2007 4.888 5.301 4.845 4.854 1,110,360 -0.45(-8.42%)
Aug 02, 2007 5.257 5.330 5.146 5.301 446,410 +0.06(+1.11%)
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.