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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2009 6.656 6.661 6.661 6.661 236,010 -0.02(-0.29%)
Dec 30, 2009 6.588 6.680 6.588 6.680 99,427 +0.05(+0.81%)
Dec 29, 2009 6.656 6.671 6.549 6.627 130,102 -0.02(-0.29%)
Dec 28, 2009 6.637 6.678 6.569 6.647 109,319 +0.00(+0.00%)
Dec 24, 2009 6.647 6.676 6.598 6.647 20,039 +0.02(+0.29%)
Dec 23, 2009 6.666 6.700 6.564 6.627 65,911 -0.00(-0.07%)
Dec 22, 2009 6.685 6.707 6.579 6.632 98,384 -0.02(-0.36%)
Dec 21, 2009 6.661 6.758 6.554 6.656 153,139 +0.09(+1.33%)
Dec 18, 2009 6.525 6.613 6.428 6.569 428,272 +0.14(+2.19%)
Dec 17, 2009 6.394 6.452 6.317 6.428 144,539 -0.01(-0.15%)
Dec 16, 2009 6.385 6.472 6.375 6.438 113,882 +0.11(+1.69%)
Dec 15, 2009 6.239 6.452 6.137 6.331 300,411 +0.10(+1.64%)
Dec 14, 2009 6.176 6.249 6.108 6.229 99,635 +0.16(+2.72%)
Dec 11, 2009 5.836 6.079 5.836 6.064 150,333 +0.27(+4.60%)
Dec 10, 2009 6.040 6.137 5.793 5.798 188,682 -0.22(-3.63%)
Dec 09, 2009 6.210 6.210 5.895 6.016 70,696 -0.22(-3.58%)
Dec 08, 2009 6.093 6.302 6.093 6.239 90,182 +0.12(+1.98%)
Dec 07, 2009 6.283 6.288 6.006 6.118 152,493 -0.16(-2.55%)
Dec 04, 2009 6.127 6.307 6.113 6.278 148,146 +0.26(+4.27%)
Dec 03, 2009 6.045 6.307 5.992 6.021 141,072 -0.02(-0.32%)
Dec 02, 2009 5.841 6.123 5.841 6.040 100,606 +0.18(+3.06%)
Dec 01, 2009 5.802 5.919 5.681 5.861 131,504 +0.06(+1.09%)
Nov 30, 2009 5.734 5.827 5.579 5.798 174,938 +0.09(+1.62%)
Nov 27, 2009 5.802 5.924 5.705 5.705 53,157 -0.16(-2.81%)
Nov 25, 2009 5.851 5.962 5.812 5.870 57,083 +0.02(+0.33%)
Nov 24, 2009 5.948 5.967 5.710 5.851 99,027 -0.07(-1.15%)
Nov 23, 2009 5.880 6.055 5.856 5.919 65,178 +0.09(+1.58%)
Nov 20, 2009 5.657 5.856 5.657 5.827 79,068 +0.14(+2.47%)
Nov 19, 2009 5.924 5.924 5.618 5.686 72,472 -0.25(-4.25%)
Nov 18, 2009 5.851 5.958 5.817 5.938 23,333 +0.08(+1.32%)
Nov 17, 2009 5.846 5.875 5.764 5.861 48,838 +0.01(+0.25%)
Nov 16, 2009 5.798 5.895 5.764 5.846 129,797 +0.10(+1.77%)
Nov 13, 2009 5.686 5.778 5.623 5.744 66,839 +0.13(+2.25%)
Nov 12, 2009 5.822 5.875 5.608 5.618 92,949 -0.25(-4.22%)
Nov 11, 2009 5.919 5.967 5.754 5.865 69,688 +0.00(+0.08%)
Nov 10, 2009 5.928 6.074 5.807 5.861 61,824 -0.09(-1.47%)
Nov 09, 2009 6.016 6.137 5.885 5.948 113,132 -0.06(-0.97%)
Nov 06, 2009 5.996 6.064 5.861 6.006 77,182 -0.02(-0.32%)
Nov 05, 2009 5.652 6.108 5.652 6.026 279,888 +0.44(+7.81%)
Nov 04, 2009 5.870 5.870 5.579 5.589 118,695 -0.24(-4.16%)
Nov 03, 2009 5.759 5.875 5.720 5.831 95,412 +0.06(+1.09%)
Nov 02, 2009 5.919 5.919 5.511 5.768 188,946 -0.11(-1.82%)
Oct 30, 2009 5.730 5.943 5.715 5.875 171,772 +0.10(+1.68%)
Oct 29, 2009 5.841 5.880 5.737 5.778 101,760 -0.01(-0.17%)
Oct 28, 2009 6.011 6.016 5.749 5.788 99,753 -0.25(-4.10%)
Oct 27, 2009 6.113 6.157 6.006 6.035 60,711 -0.07(-1.11%)
Oct 26, 2009 6.224 6.244 6.074 6.103 86,858 -0.10(-1.64%)
Oct 23, 2009 6.249 6.341 6.205 6.205 69,300 -0.24(-3.69%)
Oct 22, 2009 6.346 6.467 6.312 6.443 188,480 +0.09(+1.45%)
Oct 21, 2009 6.385 6.486 6.336 6.351 163,624 -0.03(-0.53%)
Oct 20, 2009 6.389 6.438 6.355 6.385 234,965 +0.02(+0.30%)
Oct 19, 2009 6.258 6.375 6.181 6.365 241,085 +0.14(+2.26%)
Oct 16, 2009 6.137 6.244 6.132 6.224 124,805 +0.04(+0.63%)
Oct 15, 2009 6.161 6.244 6.152 6.186 87,346 -0.01(-0.16%)
Oct 14, 2009 6.234 6.278 6.195 6.195 97,405 +0.03(+0.55%)
Oct 13, 2009 6.224 6.244 6.069 6.161 150,972 -0.06(-1.01%)
Oct 12, 2009 6.186 6.283 6.016 6.224 288,046 +0.36(+6.21%)
Oct 09, 2009 5.827 5.914 5.793 5.861 129,840 +0.03(+0.58%)
Oct 08, 2009 5.885 5.982 5.798 5.827 171,176 +0.00(+0.00%)
Oct 07, 2009 5.807 5.885 5.773 5.827 71,883 -0.01(-0.25%)
Oct 06, 2009 5.725 5.846 5.700 5.841 117,527 +0.15(+2.56%)
Oct 05, 2009 5.696 5.773 5.637 5.696 107,350 +0.04(+0.69%)
Oct 02, 2009 5.623 5.768 5.569 5.657 101,828 -0.01(-0.17%)
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.