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 )

27.55 +0.09 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 31, 2003 4.798 5.122 4.610 5.057 154,769 +0.21(+4.37%)
Mar 28, 2003 5.132 5.132 4.704 4.845 241,508 -0.28(-5.50%)
Mar 27, 2003 5.080 5.141 5.038 5.127 56,550 +0.02(+0.37%)
Mar 26, 2003 5.108 5.198 5.038 5.108 124,155 +0.00(+0.00%)
Mar 25, 2003 5.080 5.151 5.010 5.108 87,376 +0.05(+1.02%)
Mar 24, 2003 4.972 5.127 4.958 5.057 195,800 +0.08(+1.70%)
Mar 21, 2003 4.840 4.972 4.831 4.972 161,147 +0.18(+3.73%)
Mar 20, 2003 4.680 4.798 4.676 4.793 122,454 +0.09(+1.90%)
Mar 19, 2003 4.727 4.741 4.685 4.704 102,045 +0.00(+0.00%)
Mar 18, 2003 4.638 4.741 4.610 4.704 235,768 +0.11(+2.46%)
Mar 17, 2003 4.563 4.600 4.525 4.591 203,666 +0.00(+0.10%)
Mar 14, 2003 4.633 4.633 4.572 4.586 40,393 -0.02(-0.41%)
Mar 13, 2003 4.459 4.624 4.459 4.605 199,626 +0.19(+4.37%)
Mar 12, 2003 4.553 4.553 4.412 4.412 130,108 -0.15(-3.30%)
Mar 11, 2003 4.502 4.652 4.502 4.563 95,880 +0.07(+1.46%)
Mar 10, 2003 4.704 4.704 4.445 4.497 251,287 -0.16(-3.43%)
Mar 07, 2003 4.690 4.821 4.398 4.657 433,907 -0.23(-4.62%)
Mar 06, 2003 4.892 5.052 4.821 4.883 103,959 -0.06(-1.14%)
Mar 05, 2003 5.057 5.071 4.915 4.939 81,636 -0.12(-2.33%)
Mar 04, 2003 5.127 5.141 5.010 5.057 97,156 -0.06(-1.10%)
Mar 03, 2003 5.104 5.127 5.005 5.113 48,471 +0.01(+0.18%)
Feb 28, 2003 5.179 5.198 5.080 5.104 103,533 -0.07(-1.36%)
Feb 27, 2003 5.080 5.174 5.080 5.174 60,802 +0.14(+2.80%)
Feb 26, 2003 5.127 5.127 5.019 5.033 40,818 -0.13(-2.46%)
Feb 25, 2003 5.151 5.174 4.986 5.160 63,140 +0.01(+0.18%)
Feb 24, 2003 5.231 5.292 5.127 5.151 199,201 -0.08(-1.53%)
Feb 21, 2003 5.169 5.329 5.169 5.231 105,872 +0.06(+1.18%)
Feb 20, 2003 5.268 5.273 5.151 5.169 67,605 -0.12(-2.31%)
Feb 19, 2003 5.409 5.409 5.132 5.292 156,895 -0.09(-1.75%)
Feb 18, 2003 5.296 5.391 5.296 5.386 326,121 +0.12(+2.32%)
Feb 14, 2003 5.141 5.311 5.141 5.264 182,406 +0.12(+2.38%)
Feb 13, 2003 5.315 5.325 5.137 5.141 93,967 -0.17(-3.27%)
Feb 12, 2003 5.325 5.372 5.268 5.315 54,636 -0.07(-1.22%)
Feb 11, 2003 5.409 5.447 5.264 5.381 63,778 -0.03(-0.52%)
Feb 10, 2003 5.339 5.409 5.179 5.409 102,045 +0.08(+1.59%)
Feb 07, 2003 5.466 5.503 5.325 5.325 66,329 -0.16(-2.92%)
Feb 06, 2003 5.607 5.616 5.409 5.485 142,651 -0.13(-2.26%)
Feb 05, 2003 5.569 5.724 5.541 5.612 106,297 +0.04(+0.76%)
Feb 04, 2003 5.668 5.687 5.480 5.569 76,109 -0.12(-2.07%)
Feb 03, 2003 5.833 5.842 5.673 5.687 66,329 -0.15(-2.50%)
Jan 31, 2003 5.724 5.833 5.597 5.833 131,809 +0.11(+1.89%)
Jan 30, 2003 5.969 6.021 5.724 5.724 179,005 -0.20(-3.34%)
Jan 29, 2003 5.715 5.950 5.645 5.922 137,123 +0.23(+4.05%)
Jan 28, 2003 5.687 5.786 5.602 5.692 130,746 +0.02(+0.41%)
Jan 27, 2003 5.692 5.772 5.630 5.668 129,895 -0.05(-0.82%)
Jan 24, 2003 5.673 5.720 5.574 5.715 101,195 +0.05(+0.83%)
Jan 23, 2003 5.692 5.739 5.550 5.668 121,391 +0.00(+0.08%)
Jan 22, 2003 5.715 5.715 5.649 5.663 131,383 -0.05(-0.91%)
Jan 21, 2003 5.753 5.786 5.682 5.715 80,361 -0.01(-0.16%)
Jan 17, 2003 5.800 5.819 5.724 5.724 125,643 -0.08(-1.46%)
Jan 16, 2003 5.786 5.833 5.687 5.809 137,336 +0.02(+0.41%)
Jan 15, 2003 5.786 5.833 5.696 5.786 180,493 +0.01(+0.16%)
Jan 14, 2003 5.804 5.804 5.654 5.776 113,525 -0.04(-0.65%)
Jan 13, 2003 5.706 5.814 5.630 5.814 244,272 +0.16(+2.74%)
Jan 10, 2003 5.856 5.856 5.503 5.659 613,124 -0.44(-7.18%)
Jan 09, 2003 6.021 6.256 6.021 6.096 177,942 +0.08(+1.33%)
Jan 08, 2003 6.115 6.148 6.016 6.016 66,117 -0.11(-1.84%)
Jan 07, 2003 6.209 6.232 5.946 6.129 201,327 -0.10(-1.59%)
Jan 06, 2003 6.303 6.327 6.124 6.228 126,281 -0.05(-0.82%)
Jan 03, 2003 6.265 6.289 6.091 6.280 162,422 +0.01(+0.23%)
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.