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 )

31.16 +0.75 (+2.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 6.972 7.001 6.714 6.792 693,603 -0.16(-2.37%)
Mar 29, 2007 6.860 7.122 6.797 6.957 349,378 +0.15(+2.14%)
Mar 28, 2007 6.996 7.006 6.792 6.811 551,997 -0.23(-3.31%)
Mar 27, 2007 7.103 7.156 6.967 7.044 142,224 -0.11(-1.49%)
Mar 26, 2007 7.132 7.277 7.044 7.151 121,818 +0.01(+0.20%)
Mar 23, 2007 7.175 7.214 7.054 7.137 98,114 -0.01(-0.14%)
Mar 22, 2007 7.200 7.209 7.006 7.146 122,643 -0.03(-0.47%)
Mar 21, 2007 7.010 7.200 6.889 7.180 187,571 +0.19(+2.78%)
Mar 20, 2007 6.826 6.996 6.797 6.986 232,094 +0.15(+2.13%)
Mar 19, 2007 6.899 7.020 6.802 6.841 317,429 -0.02(-0.35%)
Mar 16, 2007 6.976 7.073 6.841 6.865 364,837 -0.12(-1.67%)
Mar 15, 2007 6.909 7.049 6.875 6.981 373,082 +0.08(+1.20%)
Mar 14, 2007 6.841 6.904 6.778 6.899 234,361 +0.06(+0.85%)
Mar 13, 2007 7.035 6.996 6.841 6.841 324,025 -0.19(-2.76%)
Mar 12, 2007 6.913 7.083 6.879 7.035 126,353 +0.04(+0.62%)
Mar 09, 2007 6.942 7.069 6.918 6.991 347,523 +0.11(+1.62%)
Mar 08, 2007 6.816 6.962 6.816 6.879 206,741 +0.04(+0.57%)
Mar 07, 2007 6.841 6.875 6.763 6.841 180,563 +0.00(+0.00%)
Mar 06, 2007 6.739 6.957 6.705 6.841 201,382 +0.15(+2.25%)
Mar 05, 2007 6.802 6.865 6.661 6.690 215,398 -0.16(-2.34%)
Mar 02, 2007 6.962 6.986 6.816 6.850 259,714 -0.16(-2.28%)
Mar 01, 2007 7.006 7.122 6.913 7.010 322,019 -0.08(-1.10%)
Feb 28, 2007 7.117 7.141 7.015 7.088 311,864 -0.05(-0.75%)
Feb 27, 2007 6.768 7.209 6.768 7.141 288,984 -0.04(-0.61%)
Feb 26, 2007 7.195 7.243 7.156 7.185 380,709 -0.01(-0.13%)
Feb 23, 2007 7.277 7.345 7.156 7.195 251,882 -0.08(-1.13%)
Feb 22, 2007 7.287 7.399 7.190 7.277 213,543 -0.03(-0.40%)
Feb 21, 2007 7.864 7.864 7.238 7.306 288,572 -0.40(-5.16%)
Feb 20, 2007 7.408 7.869 7.369 7.704 332,064 +0.28(+3.72%)
Feb 16, 2007 7.403 7.466 7.321 7.428 131,506 +0.02(+0.33%)
Feb 15, 2007 7.413 7.481 7.350 7.403 139,957 +0.00(+0.07%)
Feb 14, 2007 7.437 7.491 7.374 7.399 153,804 -0.05(-0.65%)
Feb 13, 2007 7.500 7.534 7.384 7.447 110,069 -0.03(-0.45%)
Feb 12, 2007 7.432 7.578 7.399 7.481 161,200 +0.07(+0.98%)
Feb 09, 2007 7.496 7.656 7.379 7.408 138,308 -0.10(-1.36%)
Feb 08, 2007 7.568 7.636 7.447 7.510 155,210 -0.15(-1.90%)
Feb 07, 2007 7.597 7.685 7.481 7.656 127,384 +0.06(+0.77%)
Feb 06, 2007 7.471 7.612 7.423 7.597 138,308 +0.12(+1.62%)
Feb 05, 2007 7.578 7.578 7.365 7.476 129,445 -0.12(-1.53%)
Feb 02, 2007 7.563 7.656 7.432 7.593 194,580 +0.02(+0.26%)
Feb 01, 2007 7.428 7.612 7.321 7.573 306,917 +0.15(+1.96%)
Jan 31, 2007 7.394 7.466 7.268 7.428 190,869 +0.03(+0.39%)
Jan 30, 2007 7.457 7.563 7.287 7.399 194,992 -0.02(-0.33%)
Jan 29, 2007 7.287 7.568 7.234 7.423 213,131 +0.11(+1.46%)
Jan 26, 2007 7.268 7.355 7.175 7.316 220,139 +0.05(+0.67%)
Jan 25, 2007 7.379 7.539 7.253 7.268 430,384 -0.10(-1.32%)
Jan 24, 2007 7.103 7.399 7.059 7.365 265,074 +0.26(+3.69%)
Jan 23, 2007 7.103 7.224 6.972 7.103 219,727 -0.01(-0.14%)
Jan 22, 2007 6.986 7.137 6.889 7.112 179,739 +0.11(+1.59%)
Jan 19, 2007 7.035 7.069 6.899 7.001 254,355 -0.01(-0.14%)
Jan 18, 2007 6.889 7.083 6.841 7.010 183,861 +0.07(+0.98%)
Jan 17, 2007 7.073 7.112 6.913 6.942 183,861 -0.18(-2.52%)
Jan 16, 2007 7.214 7.311 7.020 7.122 143,873 -0.09(-1.28%)
Jan 12, 2007 7.219 7.442 7.132 7.214 128,620 -0.02(-0.27%)
Jan 11, 2007 7.137 7.321 7.093 7.234 258,478 +0.12(+1.71%)
Jan 10, 2007 7.107 7.137 6.962 7.112 248,378 -0.04(-0.54%)
Jan 09, 2007 7.151 7.214 6.986 7.151 210,451 +0.01(+0.14%)
Jan 08, 2007 7.025 7.204 6.807 7.141 231,682 +0.11(+1.52%)
Jan 05, 2007 7.200 7.200 6.981 7.035 399,260 -0.21(-2.95%)
Jan 04, 2007 7.306 7.311 6.972 7.248 452,027 -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.