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 )

28.71 +0.19 (+0.67%)
Official Closing Price Updated: 4:10 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 (%)
Jun 30, 2011 5.445 5.690 5.420 5.641 188,647 +0.24(+4.35%)
Jun 29, 2011 5.626 5.626 5.371 5.406 103,724 -0.16(-2.90%)
Jun 28, 2011 5.317 5.577 5.283 5.567 116,734 +0.29(+5.48%)
Jun 27, 2011 5.391 5.577 5.219 5.278 133,201 -0.12(-2.27%)
Jun 24, 2011 5.450 5.714 5.317 5.401 342,272 -0.04(-0.72%)
Jun 23, 2011 5.161 5.474 5.127 5.440 74,202 +0.20(+3.74%)
Jun 22, 2011 5.371 5.401 5.190 5.244 52,858 -0.16(-2.90%)
Jun 21, 2011 5.401 5.587 5.175 5.401 180,336 +0.03(+0.55%)
Jun 20, 2011 5.298 5.381 5.288 5.371 68,293 +0.12(+2.24%)
Jun 17, 2011 5.298 5.391 5.249 5.254 128,161 +0.02(+0.47%)
Jun 16, 2011 5.224 5.283 5.136 5.229 83,529 +0.03(+0.57%)
Jun 15, 2011 5.151 5.371 5.146 5.200 69,637 -0.02(-0.47%)
Jun 14, 2011 5.254 5.259 5.146 5.224 68,132 +0.06(+1.23%)
Jun 13, 2011 5.214 5.263 5.146 5.161 71,098 -0.04(-0.85%)
Jun 10, 2011 5.156 5.342 5.156 5.205 64,079 +0.02(+0.38%)
Jun 09, 2011 5.185 5.293 5.092 5.185 50,796 +0.03(+0.57%)
Jun 08, 2011 5.219 5.259 5.121 5.156 67,889 -0.09(-1.68%)
Jun 07, 2011 5.293 5.366 5.234 5.244 84,872 +0.01(+0.28%)
Jun 06, 2011 5.175 5.278 5.161 5.229 120,776 +0.04(+0.85%)
Jun 03, 2011 5.161 5.254 5.156 5.185 75,392 -0.02(-0.38%)
May 24, 2011 5.332 5.342 5.151 5.205 156,871 -0.11(-2.03%)
May 23, 2011 5.239 5.396 5.200 5.312 44,086 -0.06(-1.09%)
May 20, 2011 5.455 5.479 5.293 5.371 83,731 -0.13(-2.40%)
May 19, 2011 5.523 5.523 5.435 5.504 66,197 +0.01(+0.27%)
May 18, 2011 5.435 5.616 5.425 5.489 135,978 +0.04(+0.81%)
May 17, 2011 5.592 5.606 5.371 5.445 105,917 -0.18(-3.22%)
May 16, 2011 5.749 5.817 5.597 5.626 61,169 -0.19(-3.20%)
May 13, 2011 5.832 5.871 5.626 5.812 48,612 +0.00(+0.08%)
May 12, 2011 5.773 5.905 5.754 5.807 29,866 -0.00(-0.08%)
May 11, 2011 5.979 6.038 5.798 5.812 55,597 -0.19(-3.10%)
May 10, 2011 5.950 6.028 5.827 5.999 99,404 +0.09(+1.58%)
May 09, 2011 5.852 6.028 5.788 5.905 84,986 +0.03(+0.50%)
May 06, 2011 6.003 6.195 5.817 5.876 75,653 -0.02(-0.42%)
May 05, 2011 5.803 6.062 5.695 5.901 98,533 +0.06(+1.09%)
May 04, 2011 5.892 6.013 5.827 5.837 66,728 -0.06(-1.00%)
May 03, 2011 6.013 6.175 5.852 5.896 177,584 -0.12(-2.04%)
May 02, 2011 6.048 6.067 6.013 6.018 94,668 -0.40(-6.26%)
Apr 29, 2011 6.381 6.498 6.293 6.420 83,097 +0.04(+0.69%)
Apr 28, 2011 6.302 6.381 6.234 6.376 24,371 +0.07(+1.17%)
Apr 27, 2011 6.332 6.351 6.204 6.302 27,701 +0.01(+0.16%)
Apr 26, 2011 6.146 6.425 6.146 6.293 114,532 +0.15(+2.47%)
Apr 25, 2011 6.141 6.199 6.077 6.141 34,867 +0.06(+1.05%)
Apr 21, 2011 6.219 6.239 6.028 6.077 29,083 -0.07(-1.12%)
Apr 20, 2011 5.994 6.209 5.954 6.146 83,107 +0.28(+4.76%)
Apr 19, 2011 6.003 6.003 5.793 5.866 38,834 -0.10(-1.64%)
Apr 18, 2011 5.989 6.087 5.896 5.964 111,602 -0.15(-2.48%)
Apr 15, 2011 5.930 6.131 5.861 6.116 85,749 +0.17(+2.89%)
Apr 14, 2011 5.832 6.023 5.798 5.945 48,257 +0.07(+1.25%)
Apr 13, 2011 5.974 6.087 5.827 5.871 179,187 -0.03(-0.58%)
Apr 12, 2011 5.935 6.185 5.905 5.905 108,654 -0.05(-0.90%)
Apr 11, 2011 6.092 6.322 5.945 5.959 94,899 -0.11(-1.86%)
Apr 08, 2011 6.464 6.464 6.048 6.072 134,560 -0.33(-5.13%)
Apr 07, 2011 6.606 6.743 6.386 6.400 53,526 -0.22(-3.26%)
Apr 06, 2011 6.616 6.694 6.611 6.616 129,118 +0.02(+0.37%)
Apr 05, 2011 6.513 6.655 6.513 6.592 58,698 +0.00(+0.07%)
Apr 04, 2011 6.690 6.690 6.498 6.587 85,272 -0.01(-0.22%)
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.