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 )

29.42 -0.12 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 8.757 8.922 8.742 8.844 105,741 +0.40(+4.77%)
May 28, 2002 8.539 8.660 8.277 8.442 206,741 +0.05(+0.58%)
May 27, 2002 8.563 8.708 8.393 8.393 119,345 +0.00(+0.00%)
May 24, 2002 8.563 8.708 8.393 8.393 119,345 -0.17(-1.98%)
May 23, 2002 8.733 8.757 8.369 8.563 117,283 -0.15(-1.67%)
May 22, 2002 8.815 8.844 8.708 8.708 94,610 -0.09(-0.99%)
May 21, 2002 8.796 8.854 8.781 8.796 98,114 +0.01(+0.17%)
May 20, 2002 8.752 8.951 8.752 8.781 153,973 +0.02(+0.28%)
May 17, 2002 8.660 8.830 8.660 8.757 90,900 +0.10(+1.18%)
May 16, 2002 8.718 8.723 8.611 8.655 143,873 -0.07(-0.83%)
May 15, 2002 8.723 8.781 8.587 8.728 75,647 -0.00(-0.06%)
May 14, 2002 8.733 8.805 8.597 8.733 127,590 -0.02(-0.28%)
May 13, 2002 8.577 8.815 8.563 8.757 62,867 +0.17(+1.98%)
May 10, 2002 8.941 8.946 8.500 8.587 94,404 -0.36(-4.07%)
May 09, 2002 9.218 9.291 8.951 8.951 250,439 -0.24(-2.64%)
May 08, 2002 9.334 9.402 9.140 9.194 68,845 -0.12(-1.25%)
May 07, 2002 9.194 9.363 9.194 9.310 77,502 +0.14(+1.48%)
May 06, 2002 9.179 9.305 9.169 9.174 79,975 -0.04(-0.47%)
May 03, 2002 9.305 9.305 9.160 9.218 80,387 -0.09(-0.94%)
May 02, 2002 9.266 9.436 9.218 9.305 69,051 +0.05(+0.52%)
May 01, 2002 9.169 9.339 9.160 9.257 213,955 +0.09(+0.95%)
Apr 30, 2002 9.038 9.169 8.796 9.169 5,029,401 +0.09(+0.96%)
Apr 29, 2002 9.053 9.121 8.999 9.082 167,577 +0.06(+0.65%)
Apr 26, 2002 8.951 9.043 8.951 9.024 36,483 +0.04(+0.43%)
Apr 25, 2002 8.951 9.067 8.902 8.985 185,716 +0.03(+0.38%)
Apr 24, 2002 9.315 9.412 8.902 8.951 514,483 -0.34(-3.71%)
Apr 23, 2002 9.315 9.388 9.281 9.295 177,471 +0.03(+0.31%)
Apr 22, 2002 9.242 9.325 9.237 9.266 406,474 +0.02(+0.21%)
Apr 19, 2002 9.460 9.470 9.247 9.247 157,271 -0.21(-2.26%)
Apr 18, 2002 9.509 9.509 9.354 9.460 180,975 -0.01(-0.10%)
Apr 17, 2002 9.363 9.485 9.291 9.470 100,381 +0.13(+1.40%)
Apr 16, 2002 9.300 9.339 9.218 9.339 114,604 +0.04(+0.42%)
Apr 15, 2002 9.291 9.378 9.072 9.300 170,669 +0.01(+0.10%)
Apr 12, 2002 9.072 9.291 9.072 9.291 146,141 +0.26(+2.85%)
Apr 11, 2002 9.072 9.179 9.004 9.033 84,716 -0.04(-0.43%)
Apr 10, 2002 9.388 9.460 9.024 9.072 525,201 -0.14(-1.48%)
Apr 09, 2002 9.218 9.305 9.160 9.208 189,014 +0.14(+1.50%)
Apr 08, 2002 8.723 9.082 8.708 9.072 103,885 +0.36(+4.18%)
Apr 05, 2002 8.621 8.854 8.621 8.708 100,175 +0.08(+0.96%)
Apr 04, 2002 8.466 8.626 8.466 8.626 113,161 +0.18(+2.18%)
Apr 03, 2002 8.495 8.509 8.408 8.442 103,885 -0.05(-0.57%)
Apr 02, 2002 8.369 8.539 8.320 8.490 279,708 +0.07(+0.86%)
Apr 01, 2002 8.349 8.442 8.184 8.417 368,135 +0.07(+0.81%)
Mar 29, 2002 8.311 8.563 8.311 8.349 403,794 +0.00(+0.00%)
Mar 28, 2002 8.311 8.563 8.311 8.349 403,794 +0.06(+0.70%)
Mar 27, 2002 8.388 8.393 8.199 8.291 599,405 -0.10(-1.21%)
Mar 26, 2002 8.248 8.665 8.248 8.393 341,339 +0.14(+1.70%)
Mar 25, 2002 8.708 8.708 8.102 8.252 715,040 -0.50(-5.76%)
Mar 22, 2002 8.733 8.781 8.631 8.757 305,680 +0.02(+0.28%)
Mar 21, 2002 9.412 9.412 8.694 8.733 300,321 -0.63(-6.74%)
Mar 20, 2002 9.266 9.412 9.208 9.363 68,432 +0.14(+1.47%)
Mar 19, 2002 9.397 9.412 9.213 9.227 87,602 -0.16(-1.71%)
Mar 18, 2002 9.412 9.446 9.378 9.388 54,210 -0.02(-0.26%)
Mar 15, 2002 9.218 9.509 9.194 9.412 241,782 -0.13(-1.37%)
Mar 14, 2002 9.698 9.698 9.538 9.543 75,441 -0.15(-1.50%)
Mar 13, 2002 9.776 9.800 9.679 9.688 308,772 -0.08(-0.84%)
Mar 12, 2002 9.999 9.999 9.679 9.771 179,533 -0.28(-2.75%)
Mar 11, 2002 9.751 10.05 9.703 10.05 156,447 +0.27(+2.78%)
Mar 08, 2002 9.489 9.776 9.407 9.776 178,708 +0.29(+3.07%)
Mar 07, 2002 9.504 9.562 9.460 9.485 152,531 +0.03(+0.31%)
Mar 06, 2002 9.751 9.936 9.397 9.456 176,853 -0.30(-3.03%)
Mar 05, 2002 10.12 10.12 9.751 9.751 123,673 -0.42(-4.10%)
Mar 04, 2002 9.800 10.41 9.727 10.17 154,180 +0.42(+4.28%)
Mar 01, 2002 9.538 9.824 9.519 9.751 48,438 +0.19(+1.98%)
Feb 28, 2002 9.679 9.703 9.557 9.562 182,624 -0.12(-1.20%)
Feb 27, 2002 9.509 9.679 9.402 9.679 301,145 +0.22(+2.31%)
Feb 26, 2002 9.325 9.509 9.266 9.460 67,608 +0.18(+1.99%)
Feb 25, 2002 9.097 9.349 9.097 9.276 178,296 +0.21(+2.30%)
Feb 22, 2002 9.067 9.072 8.878 9.067 72,555 +0.00(+0.05%)
Feb 21, 2002 9.169 9.169 8.830 9.063 283,213 -0.16(-1.68%)
Feb 20, 2002 8.854 9.218 8.854 9.218 119,757 +0.39(+4.40%)
Feb 19, 2002 8.888 8.946 8.791 8.830 145,110 -0.01(-0.11%)
Feb 18, 2002 8.854 8.980 8.757 8.839 350,409 +0.00(+0.00%)
Feb 15, 2002 8.854 8.980 8.757 8.839 137,896 +0.01(+0.11%)
Feb 14, 2002 8.975 9.242 8.781 8.830 330,209 -0.10(-1.14%)
Feb 13, 2002 8.733 8.951 8.733 8.932 188,190 +0.22(+2.56%)
Feb 12, 2002 8.645 8.708 8.631 8.708 318,872 +0.05(+0.56%)
Feb 11, 2002 8.568 8.660 8.393 8.660 332,064 +0.10(+1.19%)
Feb 08, 2002 8.733 8.733 8.539 8.558 763,479 +0.22(+2.62%)
Feb 07, 2002 8.509 8.563 8.335 8.340 551,997 -0.19(-2.27%)
Feb 06, 2002 8.573 8.592 8.461 8.534 50,912 -0.04(-0.45%)
Feb 05, 2002 8.539 8.650 8.539 8.573 406,474 +0.03(+0.40%)
Feb 04, 2002 8.442 8.587 8.345 8.539 163,043 +0.10(+1.15%)
Feb 01, 2002 8.529 8.694 8.442 8.442 4,307,970 -0.14(-1.58%)
Jan 31, 2002 8.301 8.577 8.272 8.577 296,198 +0.28(+3.33%)
Jan 30, 2002 8.112 8.306 8.112 8.301 7,317,366 +0.15(+1.85%)
Jan 29, 2002 8.248 8.248 8.150 8.150 25,971 -0.10(-1.18%)
Jan 28, 2002 7.932 8.296 7.932 8.248 163,455 +0.28(+3.47%)
Jan 25, 2002 8.165 8.165 7.971 7.971 23,291 -0.20(-2.49%)
Jan 24, 2002 8.102 8.199 8.078 8.175 16,489 +0.05(+0.60%)
Jan 23, 2002 7.850 8.165 7.850 8.126 50,706 +0.29(+3.72%)
Jan 22, 2002 8.044 8.058 7.835 7.835 92,549 -0.23(-2.89%)
Jan 21, 2002 7.879 8.223 7.879 8.068 52,355 +0.00(+0.00%)
Jan 18, 2002 7.879 8.223 7.879 8.068 52,355 +0.19(+2.40%)
Jan 17, 2002 7.908 7.908 7.835 7.879 32,567 -0.00(-0.06%)
Jan 16, 2002 7.932 7.956 7.821 7.884 67,814 -0.06(-0.79%)
Jan 15, 2002 8.150 8.150 7.884 7.947 103,267 -0.20(-2.50%)
Jan 14, 2002 8.374 8.374 8.150 8.150 35,040 -0.22(-2.61%)
Jan 11, 2002 8.393 8.480 8.369 8.369 56,889 +0.01(+0.12%)
Jan 10, 2002 8.514 8.539 8.243 8.359 185,510 +0.35(+4.42%)
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.