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 )

28.18 -0.73 (-2.53%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 10, 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 (%)
Jul 31, 2002 6.573 6.573 6.311 6.383 220,630 -0.20(-3.10%)
Jul 30, 2002 6.505 6.612 6.505 6.587 130,194 +0.13(+2.03%)
Jul 29, 2002 6.165 6.456 6.092 6.456 222,690 +0.22(+3.50%)
Jul 26, 2002 6.068 6.383 6.044 6.238 278,929 +0.36(+6.20%)
Jul 25, 2002 5.815 6.150 5.815 5.874 317,245 +0.07(+1.26%)
Jul 24, 2002 5.796 5.874 5.505 5.801 684,138 +0.17(+3.02%)
Jul 23, 2002 5.946 5.971 5.514 5.631 163,773 -0.36(-6.07%)
Jul 22, 2002 6.121 6.175 5.917 5.995 169,335 -0.12(-1.98%)
Jul 19, 2002 6.485 6.544 6.019 6.116 140,494 -0.46(-7.01%)
Jul 17, 2002 6.689 6.966 6.349 6.578 308,799 -0.83(-11.15%)
Jul 12, 2002 7.747 7.777 7.369 7.403 1,215,422 -0.39(-5.04%)
Jul 11, 2002 8.179 8.179 7.733 7.796 389,553 -0.41(-4.97%)
Jul 10, 2002 8.713 8.713 8.078 8.204 504,091 -0.52(-6.01%)
Jul 09, 2002 8.908 8.908 8.728 8.728 110,830 -0.18(-2.02%)
Jul 08, 2002 9.107 9.107 8.908 8.908 88,169 -0.19(-2.13%)
Jul 05, 2002 8.845 9.111 8.845 9.102 57,681 +0.29(+3.31%)
Jul 04, 2002 8.762 8.835 8.602 8.811 164,391 +0.00(+0.00%)
Jul 03, 2002 8.762 8.835 8.602 8.811 164,391 +0.03(+0.33%)
Jul 02, 2002 9.102 9.107 8.713 8.781 368,128 -0.34(-3.78%)
Jul 01, 2002 9.587 9.587 9.116 9.126 178,811 -0.46(-4.81%)
Jun 28, 2002 9.344 9.587 9.296 9.587 359,476 +0.22(+2.33%)
Jun 27, 2002 9.175 9.369 9.058 9.369 133,902 +0.22(+2.44%)
Jun 26, 2002 9.179 9.184 9.068 9.145 218,776 -0.06(-0.63%)
Jun 25, 2002 9.412 9.442 9.150 9.204 250,706 -0.02(-0.21%)
Jun 21, 2002 9.053 9.247 9.053 9.223 146,262 +0.07(+0.80%)
Jun 20, 2002 9.204 9.340 9.150 9.150 70,659 -0.05(-0.53%)
Jun 19, 2002 9.175 9.243 9.150 9.199 326,104 +0.00(+0.00%)
Jun 18, 2002 9.175 9.247 9.165 9.199 319,717 -0.02(-0.26%)
Jun 17, 2002 9.199 9.296 9.179 9.223 148,322 +0.05(+0.53%)
Jun 14, 2002 9.150 9.213 8.980 9.175 404,591 -0.12(-1.31%)
Jun 12, 2002 8.446 9.296 8.446 9.296 3,119,928 +1.21(+14.95%)
Jun 11, 2002 8.194 8.349 7.937 8.087 111,654 -0.06(-0.72%)
Jun 10, 2002 8.301 8.398 8.126 8.145 89,199 -0.10(-1.24%)
Jun 07, 2002 8.243 8.301 8.097 8.247 103,001 -0.03(-0.35%)
Jun 06, 2002 8.340 8.383 8.160 8.277 185,197 -0.06(-0.76%)
Jun 05, 2002 8.534 8.641 8.320 8.340 160,682 -0.51(-5.76%)
May 31, 2002 8.762 8.927 8.747 8.849 105,679 +0.40(+4.77%)
May 28, 2002 8.544 8.665 8.281 8.446 206,621 +0.05(+0.58%)
May 27, 2002 8.568 8.713 8.398 8.398 119,276 +0.00(+0.00%)
May 24, 2002 8.568 8.713 8.398 8.398 119,276 -0.17(-1.98%)
May 23, 2002 8.738 8.762 8.374 8.568 117,216 -0.15(-1.67%)
May 22, 2002 8.820 8.849 8.713 8.713 94,555 -0.09(-0.99%)
May 21, 2002 8.801 8.859 8.786 8.801 98,057 +0.01(+0.17%)
May 20, 2002 8.757 8.956 8.757 8.786 153,884 +0.02(+0.28%)
May 17, 2002 8.665 8.835 8.665 8.762 90,847 +0.10(+1.18%)
May 16, 2002 8.723 8.728 8.616 8.660 143,790 -0.07(-0.83%)
May 15, 2002 8.728 8.786 8.592 8.733 75,603 -0.00(-0.06%)
May 14, 2002 8.738 8.811 8.602 8.738 127,516 -0.02(-0.28%)
May 13, 2002 8.582 8.820 8.568 8.762 62,831 +0.17(+1.98%)
May 10, 2002 8.946 8.951 8.505 8.592 94,349 -0.36(-4.07%)
May 09, 2002 9.223 9.296 8.956 8.956 250,294 -0.24(-2.64%)
May 08, 2002 9.340 9.408 9.145 9.199 68,805 -0.12(-1.25%)
May 07, 2002 9.199 9.369 9.199 9.315 77,457 +0.14(+1.48%)
May 06, 2002 9.184 9.311 9.175 9.179 79,929 -0.04(-0.47%)
May 03, 2002 9.311 9.311 9.165 9.223 80,341 -0.09(-0.94%)
May 02, 2002 9.272 9.442 9.223 9.311 69,011 +0.05(+0.52%)
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.