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 )

31.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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, 2012 5.716 5.756 5.494 5.494 86,729 -0.15(-2.72%)
Mar 29, 2012 5.702 5.746 5.637 5.647 212,392 -0.11(-1.98%)
Mar 28, 2012 5.999 5.999 5.716 5.761 257,971 -0.25(-4.12%)
Mar 27, 2012 6.187 6.187 6.003 6.008 49,273 -0.18(-2.88%)
Mar 26, 2012 6.117 6.266 6.013 6.187 62,051 +0.15(+2.46%)
Mar 23, 2012 5.806 6.127 5.806 6.038 55,456 +0.24(+4.18%)
Mar 22, 2012 6.008 6.013 5.682 5.796 76,710 -0.31(-5.11%)
Mar 21, 2012 6.177 6.187 6.073 6.107 34,354 -0.02(-0.32%)
Mar 20, 2012 6.117 6.281 6.102 6.127 39,290 -0.06(-1.04%)
Mar 19, 2012 5.984 6.261 5.944 6.192 45,992 +0.24(+3.99%)
Mar 16, 2012 6.088 6.088 5.796 5.954 264,978 -0.11(-1.80%)
Mar 15, 2012 6.083 6.132 5.895 6.063 29,826 -0.03(-0.49%)
Mar 14, 2012 6.018 6.137 5.969 6.093 33,425 +0.04(+0.74%)
Mar 13, 2012 6.033 6.063 5.949 6.048 83,658 +0.08(+1.41%)
Mar 12, 2012 5.578 5.994 5.568 5.964 55,957 +0.38(+6.73%)
Mar 09, 2012 5.573 5.642 5.548 5.588 172,552 -0.00(-0.09%)
Mar 08, 2012 5.578 5.603 5.499 5.593 41,626 +0.04(+0.80%)
Mar 07, 2012 5.504 5.588 5.504 5.548 77,639 +0.05(+0.90%)
Mar 06, 2012 5.469 5.563 5.469 5.499 80,470 -0.06(-1.16%)
Mar 05, 2012 5.489 5.825 5.464 5.563 52,741 +0.06(+1.08%)
Mar 02, 2012 5.548 5.593 5.444 5.504 187,350 -0.07(-1.33%)
Mar 01, 2012 5.494 5.617 5.494 5.578 200,409 +0.13(+2.45%)
Feb 29, 2012 6.028 6.028 5.444 5.444 100,780 -0.58(-9.69%)
Feb 28, 2012 6.018 6.093 5.909 6.028 146,754 -0.01(-0.25%)
Feb 27, 2012 6.187 6.231 6.043 6.043 102,788 -0.15(-2.40%)
Feb 24, 2012 6.295 6.295 6.157 6.192 67,050 -0.13(-2.11%)
Feb 23, 2012 6.300 6.394 6.251 6.325 116,162 +0.06(+0.95%)
Feb 22, 2012 6.365 6.434 6.256 6.266 37,666 -0.11(-1.78%)
Feb 21, 2012 6.360 6.414 6.187 6.380 109,858 +0.01(+0.23%)
Feb 17, 2012 6.266 6.370 6.206 6.365 140,489 +0.13(+2.14%)
Feb 16, 2012 5.964 6.241 5.964 6.231 56,444 +0.28(+4.66%)
Feb 15, 2012 6.058 6.058 5.939 5.954 33,014 -0.08(-1.39%)
Feb 14, 2012 6.132 6.147 5.969 6.038 30,960 -0.15(-2.40%)
Feb 13, 2012 6.053 6.231 6.033 6.187 58,529 +0.23(+3.82%)
Feb 10, 2012 6.008 6.073 5.935 5.959 31,768 -0.13(-2.19%)
Feb 09, 2012 6.201 6.251 6.068 6.093 27,212 -0.11(-1.76%)
Feb 08, 2012 6.172 6.221 6.127 6.201 44,469 +0.05(+0.80%)
Feb 07, 2012 6.177 6.201 6.122 6.152 27,852 -0.03(-0.48%)
Feb 06, 2012 6.192 6.256 6.177 6.182 110,715 -0.04(-0.64%)
Feb 03, 2012 6.320 6.355 6.211 6.221 177,042 +0.04(+0.72%)
Feb 02, 2012 6.330 6.360 6.132 6.177 159,114 -0.15(-2.42%)
Feb 01, 2012 6.196 6.355 6.149 6.330 149,508 +0.15(+2.48%)
Jan 31, 2012 6.196 6.196 6.152 6.177 53,567 +0.01(+0.24%)
Jan 30, 2012 6.182 6.201 6.157 6.162 71,020 -0.05(-0.80%)
Jan 27, 2012 6.137 6.216 6.127 6.211 72,440 +0.02(+0.40%)
Jan 26, 2012 6.226 6.226 6.142 6.187 55,810 -0.00(-0.08%)
Jan 25, 2012 6.172 6.211 6.122 6.192 68,648 +0.01(+0.16%)
Jan 24, 2012 6.063 6.187 6.063 6.182 81,551 +0.07(+1.22%)
Jan 23, 2012 6.058 6.117 6.053 6.107 13,709 +0.05(+0.82%)
Jan 20, 2012 6.172 6.172 6.008 6.058 122,824 -0.12(-2.00%)
Jan 19, 2012 6.152 6.187 6.116 6.182 53,276 +0.04(+0.64%)
Jan 18, 2012 6.068 6.147 6.013 6.142 65,977 +0.06(+1.06%)
Jan 17, 2012 6.073 6.122 5.992 6.078 113,277 +0.05(+0.90%)
Jan 13, 2012 6.068 6.117 5.969 6.023 60,558 -0.14(-2.33%)
Jan 12, 2012 6.078 6.177 5.999 6.167 70,062 +0.09(+1.47%)
Jan 11, 2012 5.964 6.132 5.944 6.078 107,502 +0.05(+0.90%)
Jan 10, 2012 5.939 6.038 5.865 6.023 108,035 +0.15(+2.61%)
Jan 09, 2012 5.766 5.934 5.716 5.870 115,465 +0.16(+2.77%)
Jan 06, 2012 5.612 5.885 5.612 5.711 160,035 +0.23(+4.15%)
Jan 05, 2012 5.345 5.538 5.345 5.484 118,488 +0.08(+1.47%)
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.