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 )

31.30 -0.52 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2013 11.05 11.19 10.94 10.95 278,523 -0.02(-0.19%)
Mar 27, 2013 10.92 11.06 10.80 10.97 131,055 -0.01(-0.05%)
Mar 26, 2013 11.03 11.05 10.88 10.98 136,262 -0.04(-0.39%)
Mar 25, 2013 10.88 11.16 10.88 11.02 198,025 +0.20(+1.82%)
Mar 22, 2013 10.84 11.03 10.77 10.83 256,897 -0.02(-0.15%)
Mar 21, 2013 10.69 10.97 10.66 10.84 245,244 +0.13(+1.19%)
Mar 20, 2013 10.26 10.77 10.22 10.71 422,832 +0.47(+4.58%)
Mar 19, 2013 10.35 10.46 10.02 10.24 211,346 -0.10(-0.93%)
Mar 18, 2013 10.23 10.50 10.23 10.34 191,247 +0.02(+0.21%)
Mar 15, 2013 10.24 10.42 10.18 10.32 379,199 +0.09(+0.89%)
Mar 14, 2013 10.23 10.32 10.13 10.23 175,402 -0.03(-0.31%)
Mar 13, 2013 9.957 10.42 9.890 10.26 345,750 +0.34(+3.38%)
Mar 12, 2013 9.957 10.04 9.856 9.925 150,028 -0.02(-0.21%)
Mar 11, 2013 9.781 9.984 9.621 9.946 205,584 +0.08(+0.81%)
Mar 08, 2013 10.06 10.08 9.771 9.866 113,943 -0.11(-1.07%)
Mar 07, 2013 9.829 10.02 9.755 9.973 227,198 +0.12(+1.19%)
Mar 06, 2013 9.978 10.03 9.771 9.856 131,862 -0.07(-0.70%)
Mar 05, 2013 9.808 10.10 9.808 9.925 258,474 +0.16(+1.64%)
Mar 04, 2013 9.813 10.12 9.723 9.765 203,249 -0.09(-0.87%)
Mar 01, 2013 9.707 9.872 9.525 9.850 149,341 +0.07(+0.76%)
Feb 28, 2013 9.781 9.925 9.685 9.776 172,667 +0.14(+1.44%)
Feb 27, 2013 9.786 9.967 9.616 9.637 449,816 -0.15(-1.57%)
Feb 26, 2013 8.845 9.956 8.808 9.792 331,401 +0.95(+10.70%)
Feb 25, 2013 9.095 9.116 8.739 8.845 116,199 -0.24(-2.69%)
Feb 22, 2013 9.047 9.100 8.941 9.090 76,332 +0.10(+1.12%)
Feb 21, 2013 9.037 9.106 8.691 8.989 80,345 -0.07(-0.76%)
Feb 20, 2013 9.377 9.382 9.021 9.058 162,258 -0.35(-3.73%)
Feb 19, 2013 9.287 9.430 9.287 9.409 141,753 +0.14(+1.55%)
Feb 15, 2013 9.372 9.409 9.191 9.265 108,373 -0.07(-0.74%)
Feb 14, 2013 9.350 9.432 9.186 9.334 80,194 -0.05(-0.51%)
Feb 13, 2013 9.489 9.558 9.244 9.382 288,488 -0.09(-0.90%)
Feb 12, 2013 9.520 9.598 9.393 9.467 150,380 -0.03(-0.34%)
Feb 11, 2013 9.510 9.605 9.398 9.499 119,269 -0.14(-1.43%)
Feb 08, 2013 9.621 9.691 9.489 9.637 78,117 +0.01(+0.06%)
Feb 07, 2013 9.632 9.675 9.478 9.632 81,966 -0.04(-0.38%)
Feb 06, 2013 9.568 9.669 9.499 9.669 96,775 +0.15(+1.56%)
Feb 04, 2013 9.706 9.706 9.302 9.520 169,338 -0.12(-1.21%)
Feb 01, 2013 9.590 9.680 9.531 9.637 96,222 +0.07(+0.72%)
Jan 31, 2013 9.430 9.616 9.396 9.568 186,133 +0.14(+1.52%)
Jan 30, 2013 9.675 9.675 9.366 9.425 189,134 -0.27(-2.74%)
Jan 29, 2013 9.605 9.706 9.441 9.691 165,007 +0.09(+0.89%)
Jan 28, 2013 9.547 9.701 9.414 9.605 116,263 +0.03(+0.33%)
Jan 25, 2013 9.706 9.807 9.483 9.574 135,598 -0.07(-0.72%)
Jan 24, 2013 9.409 9.680 9.393 9.643 421,530 +0.27(+2.89%)
Jan 23, 2013 9.451 9.510 9.340 9.372 160,379 -0.04(-0.40%)
Jan 22, 2013 9.366 9.435 9.175 9.409 256,551 +0.02(+0.17%)
Jan 18, 2013 9.334 9.457 9.191 9.393 270,045 -0.03(-0.34%)
Jan 17, 2013 9.340 9.563 9.186 9.425 202,494 +0.12(+1.31%)
Jan 16, 2013 9.037 9.430 9.037 9.302 167,159 +0.23(+2.52%)
Jan 15, 2013 9.095 9.170 9.047 9.074 223,667 -0.11(-1.16%)
Jan 14, 2013 9.143 9.329 9.026 9.180 148,191 +0.00(+0.00%)
Jan 11, 2013 8.803 9.345 8.797 9.180 454,651 +0.41(+4.67%)
Jan 10, 2013 8.797 8.893 8.590 8.771 150,484 -0.01(-0.12%)
Jan 09, 2013 8.771 8.829 8.718 8.782 263,086 +0.06(+0.67%)
Jan 08, 2013 8.712 8.936 8.665 8.723 302,833 +0.01(+0.12%)
Jan 07, 2013 8.665 8.940 8.649 8.712 174,295 +0.06(+0.74%)
Jan 04, 2013 9.031 9.031 8.601 8.649 203,751 -0.32(-3.56%)
Jan 03, 2013 8.909 9.143 8.861 8.968 88,152 +0.10(+1.14%)
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.