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 )

31.30 -0.52 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 6.976 7.005 6.718 6.796 693,202 -0.17(-2.37%)
Mar 29, 2007 6.864 7.126 6.801 6.961 349,176 +0.15(+2.14%)
Mar 28, 2007 7.000 7.010 6.796 6.815 551,678 -0.23(-3.31%)
Mar 27, 2007 7.107 7.160 6.971 7.048 142,142 -0.11(-1.49%)
Mar 26, 2007 7.136 7.281 7.048 7.155 121,748 +0.01(+0.20%)
Mar 23, 2007 7.179 7.218 7.058 7.141 98,057 -0.01(-0.14%)
Mar 22, 2007 7.204 7.213 7.010 7.150 122,572 -0.03(-0.47%)
Mar 21, 2007 7.014 7.204 6.893 7.184 187,463 +0.19(+2.78%)
Mar 20, 2007 6.830 7.000 6.801 6.990 231,960 +0.15(+2.13%)
Mar 19, 2007 6.903 7.024 6.806 6.845 317,245 -0.02(-0.35%)
Mar 16, 2007 6.980 7.078 6.845 6.869 364,626 -0.12(-1.67%)
Mar 15, 2007 6.912 7.053 6.879 6.985 372,866 +0.08(+1.20%)
Mar 14, 2007 6.845 6.908 6.781 6.903 234,226 +0.06(+0.85%)
Mar 13, 2007 7.039 7.000 6.845 6.845 323,838 -0.19(-2.76%)
Mar 12, 2007 6.917 7.087 6.883 7.039 126,280 +0.04(+0.62%)
Mar 09, 2007 6.946 7.073 6.922 6.995 347,322 +0.11(+1.62%)
Mar 08, 2007 6.820 6.966 6.820 6.883 206,621 +0.04(+0.57%)
Mar 07, 2007 6.845 6.879 6.767 6.845 180,459 +0.00(+0.00%)
Mar 06, 2007 6.743 6.961 6.709 6.845 201,265 +0.15(+2.25%)
Mar 05, 2007 6.806 6.869 6.665 6.694 215,274 -0.16(-2.34%)
Mar 02, 2007 6.966 6.990 6.820 6.854 259,564 -0.16(-2.28%)
Mar 01, 2007 7.010 7.126 6.917 7.014 321,833 -0.08(-1.10%)
Feb 28, 2007 7.121 7.146 7.019 7.092 311,683 -0.05(-0.75%)
Feb 27, 2007 6.772 7.213 6.772 7.146 288,817 -0.04(-0.61%)
Feb 26, 2007 7.199 7.247 7.160 7.189 380,489 -0.01(-0.13%)
Feb 23, 2007 7.281 7.349 7.160 7.199 251,736 -0.08(-1.13%)
Feb 22, 2007 7.291 7.403 7.194 7.281 213,419 -0.03(-0.40%)
Feb 21, 2007 7.869 7.869 7.243 7.311 288,405 -0.40(-5.16%)
Feb 20, 2007 7.412 7.874 7.374 7.709 331,872 +0.28(+3.72%)
Feb 16, 2007 7.408 7.471 7.325 7.432 131,430 +0.02(+0.33%)
Feb 15, 2007 7.417 7.485 7.354 7.408 139,876 +0.00(+0.07%)
Feb 14, 2007 7.442 7.495 7.378 7.403 153,715 -0.05(-0.65%)
Feb 13, 2007 7.505 7.539 7.388 7.451 110,006 -0.03(-0.45%)
Feb 12, 2007 7.437 7.582 7.403 7.485 161,107 +0.07(+0.98%)
Feb 09, 2007 7.500 7.660 7.383 7.412 138,228 -0.10(-1.36%)
Feb 08, 2007 7.573 7.641 7.451 7.514 155,120 -0.15(-1.90%)
Feb 07, 2007 7.602 7.689 7.485 7.660 127,310 +0.06(+0.77%)
Feb 06, 2007 7.476 7.616 7.427 7.602 138,228 +0.12(+1.62%)
Feb 05, 2007 7.582 7.582 7.369 7.480 129,370 -0.12(-1.53%)
Feb 02, 2007 7.568 7.660 7.437 7.597 194,467 +0.02(+0.26%)
Feb 01, 2007 7.432 7.616 7.325 7.578 306,739 +0.15(+1.96%)
Jan 31, 2007 7.398 7.471 7.272 7.432 190,759 +0.03(+0.39%)
Jan 30, 2007 7.461 7.568 7.291 7.403 194,879 -0.02(-0.33%)
Jan 29, 2007 7.291 7.573 7.238 7.427 213,007 +0.11(+1.46%)
Jan 26, 2007 7.272 7.359 7.179 7.320 220,012 +0.05(+0.67%)
Jan 25, 2007 7.383 7.544 7.257 7.272 430,135 -0.10(-1.32%)
Jan 24, 2007 7.107 7.403 7.063 7.369 264,920 +0.26(+3.69%)
Jan 23, 2007 7.107 7.228 6.976 7.107 219,600 -0.01(-0.14%)
Jan 22, 2007 6.990 7.141 6.893 7.116 179,635 +0.11(+1.59%)
Jan 19, 2007 7.039 7.073 6.903 7.005 254,208 -0.01(-0.14%)
Jan 18, 2007 6.893 7.087 6.845 7.014 183,755 +0.07(+0.98%)
Jan 17, 2007 7.078 7.116 6.917 6.946 183,755 -0.18(-2.52%)
Jan 16, 2007 7.218 7.315 7.024 7.126 143,790 -0.09(-1.28%)
Jan 12, 2007 7.223 7.446 7.136 7.218 128,546 -0.02(-0.27%)
Jan 11, 2007 7.141 7.325 7.097 7.238 258,328 +0.12(+1.71%)
Jan 10, 2007 7.112 7.141 6.966 7.116 248,234 -0.04(-0.54%)
Jan 09, 2007 7.155 7.218 6.990 7.155 210,329 +0.01(+0.14%)
Jan 08, 2007 7.029 7.209 6.811 7.146 231,548 +0.11(+1.52%)
Jan 05, 2007 7.204 7.204 6.985 7.039 399,029 -0.21(-2.95%)
Jan 04, 2007 7.311 7.315 6.976 7.252 451,766 -0.06(-0.80%)
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.