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 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, May 3, 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 (%)
Jan 31, 2011 5.917 6.020 5.848 5.897 71,813 +0.03(+0.50%)
Jan 28, 2011 6.191 6.211 5.848 5.868 141,077 -0.34(-5.52%)
Jan 27, 2011 6.215 6.240 6.125 6.211 35,598 -0.00(-0.08%)
Jan 26, 2011 6.181 6.313 6.024 6.215 78,341 +0.07(+1.20%)
Jan 25, 2011 6.260 6.282 6.103 6.142 106,552 -0.15(-2.41%)
Jan 24, 2011 6.264 6.392 6.264 6.294 58,003 +0.05(+0.78%)
Jan 21, 2011 6.289 6.377 6.206 6.245 109,509 -0.01(-0.16%)
Jan 20, 2011 6.255 6.353 6.245 6.255 172,766 -0.02(-0.31%)
Jan 19, 2011 6.353 6.353 6.260 6.274 98,604 -0.10(-1.61%)
Jan 18, 2011 6.328 6.392 6.252 6.377 77,446 +0.00(+0.08%)
Jan 14, 2011 6.451 6.451 6.284 6.372 76,593 -0.06(-0.91%)
Jan 13, 2011 6.333 6.485 6.299 6.431 50,956 +0.11(+1.78%)
Jan 12, 2011 6.348 6.475 6.269 6.318 79,898 +0.03(+0.55%)
Jan 11, 2011 6.284 6.299 6.088 6.284 146,334 +0.03(+0.55%)
Jan 10, 2011 6.211 6.343 6.103 6.250 191,962 -0.01(-0.16%)
Jan 07, 2011 6.465 6.549 6.181 6.260 162,488 -0.18(-2.74%)
Jan 06, 2011 6.465 6.495 6.367 6.436 137,200 -0.01(-0.15%)
Jan 05, 2011 6.367 6.509 6.328 6.446 114,354 +0.10(+1.62%)
Jan 04, 2011 6.642 6.710 6.201 6.343 257,132 -0.33(-4.99%)
Jan 03, 2011 6.431 6.754 6.411 6.676 145,369 +0.32(+5.01%)
Dec 31, 2010 6.764 6.764 6.269 6.358 160,961 -0.45(-6.62%)
Dec 30, 2010 6.708 6.862 6.695 6.808 99,456 +0.14(+2.06%)
Dec 29, 2010 6.813 6.823 6.656 6.671 46,245 -0.10(-1.45%)
Dec 28, 2010 6.887 6.887 6.710 6.769 91,103 -0.09(-1.29%)
Dec 27, 2010 6.725 6.857 6.681 6.857 33,058 +0.12(+1.74%)
Dec 23, 2010 6.710 6.789 6.642 6.740 82,847 +0.05(+0.81%)
Dec 22, 2010 6.632 6.695 6.568 6.686 62,189 +0.09(+1.34%)
Dec 21, 2010 6.730 6.730 6.573 6.598 63,024 -0.07(-1.10%)
Dec 20, 2010 6.710 6.793 6.642 6.671 88,780 -0.01(-0.15%)
Dec 17, 2010 6.475 6.749 6.416 6.681 323,464 +0.21(+3.18%)
Dec 16, 2010 6.451 6.480 6.294 6.475 130,489 +0.06(+0.99%)
Dec 15, 2010 6.323 6.455 6.255 6.411 85,997 +0.10(+1.55%)
Dec 14, 2010 6.323 6.411 6.257 6.313 72,632 +0.03(+0.55%)
Dec 13, 2010 6.509 6.612 6.240 6.279 214,747 -0.23(-3.54%)
Dec 10, 2010 6.367 6.529 6.289 6.509 150,679 +0.17(+2.63%)
Dec 09, 2010 6.294 6.367 6.245 6.343 115,227 +0.12(+1.89%)
Dec 08, 2010 6.122 6.260 6.059 6.225 147,745 +0.13(+2.09%)
Dec 07, 2010 5.985 6.147 5.922 6.098 154,460 -0.01(-0.24%)
Dec 06, 2010 6.049 6.181 5.995 6.113 108,227 +0.04(+0.73%)
Dec 03, 2010 5.941 6.098 5.858 6.069 122,437 +0.10(+1.72%)
Dec 02, 2010 5.882 6.005 5.819 5.966 106,953 +0.11(+1.84%)
Dec 01, 2010 6.015 6.034 5.833 5.858 138,409 -0.02(-0.42%)
Nov 30, 2010 5.892 5.951 5.824 5.882 180,831 -0.10(-1.64%)
Nov 29, 2010 5.838 6.029 5.735 5.980 155,700 +0.09(+1.58%)
Nov 26, 2010 5.833 5.946 5.789 5.887 43,998 -0.00(-0.08%)
Nov 24, 2010 5.750 5.892 5.892 5.892 74,919 +0.21(+3.71%)
Nov 23, 2010 5.814 5.868 5.667 5.682 105,591 -0.22(-3.65%)
Nov 22, 2010 5.931 6.108 5.799 5.897 91,987 -0.10(-1.71%)
Nov 19, 2010 5.584 6.044 5.584 6.000 454,739 +0.43(+7.64%)
Nov 18, 2010 5.393 5.633 5.334 5.574 225,104 +0.27(+5.08%)
Nov 17, 2010 5.113 5.402 5.113 5.304 124,756 +0.19(+3.74%)
Nov 16, 2010 5.094 5.186 5.046 5.113 181,388 -0.00(-0.09%)
Nov 15, 2010 5.201 5.206 5.094 5.118 67,777 -0.04(-0.85%)
Nov 12, 2010 5.167 5.264 5.070 5.162 92,056 -0.03(-0.65%)
Nov 11, 2010 5.181 5.278 5.133 5.196 46,777 -0.07(-1.38%)
Nov 10, 2010 5.133 5.288 5.070 5.269 132,491 +0.15(+2.84%)
Nov 09, 2010 5.104 5.167 5.094 5.123 114,396 +0.01(+0.29%)
Nov 08, 2010 5.109 5.133 5.007 5.109 89,471 -0.01(-0.28%)
Nov 05, 2010 5.274 5.322 5.075 5.123 110,774 -0.16(-3.12%)
Nov 04, 2010 5.079 5.303 5.031 5.288 132,825 +0.19(+3.81%)
Nov 03, 2010 5.278 5.317 5.070 5.094 148,021 -0.19(-3.58%)
Nov 02, 2010 5.269 5.327 5.215 5.283 122,977 +0.09(+1.68%)
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.