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 )

28.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jun 30, 2003 8.272 8.495 8.160 8.495 366,068 +0.22(+2.70%)
Jun 27, 2003 8.155 8.277 8.010 8.272 161,301 +0.12(+1.43%)
Jun 26, 2003 7.621 8.155 7.621 8.155 139,258 +0.52(+6.80%)
Jun 25, 2003 7.548 7.840 7.548 7.636 122,160 +0.11(+1.48%)
Jun 24, 2003 7.524 7.645 7.408 7.524 61,801 +0.01(+0.13%)
Jun 23, 2003 7.815 7.815 7.281 7.514 198,587 -0.34(-4.33%)
Jun 20, 2003 7.869 7.912 7.743 7.854 82,195 +0.03(+0.37%)
Jun 19, 2003 7.660 8.082 7.660 7.825 118,040 +0.20(+2.61%)
Jun 18, 2003 7.976 7.976 7.621 7.626 165,421 -0.34(-4.32%)
Jun 17, 2003 7.951 8.063 7.849 7.971 102,589 +0.02(+0.24%)
Jun 16, 2003 7.645 8.034 7.645 7.951 193,643 +0.35(+4.66%)
Jun 13, 2003 7.718 7.767 7.485 7.597 123,396 -0.12(-1.57%)
Jun 12, 2003 7.985 8.019 7.670 7.718 260,388 -0.29(-3.58%)
Jun 11, 2003 7.840 8.107 7.825 8.005 131,636 +0.14(+1.79%)
Jun 10, 2003 7.500 7.908 7.500 7.864 261,418 +0.36(+4.85%)
Jun 09, 2003 8.199 8.306 7.427 7.500 492,349 -0.70(-8.53%)
Jun 06, 2003 8.131 8.252 8.131 8.199 234,638 +0.07(+0.84%)
Jun 05, 2003 7.587 8.131 7.587 8.131 353,296 +0.54(+7.17%)
Jun 04, 2003 7.476 7.597 7.403 7.587 79,517 +0.11(+1.49%)
Jun 03, 2003 7.718 7.718 7.378 7.476 221,042 -0.24(-3.14%)
Jun 02, 2003 7.500 7.854 7.500 7.718 289,641 +0.22(+2.91%)
May 30, 2003 7.388 7.631 7.388 7.500 164,391 +0.26(+3.55%)
May 29, 2003 6.869 7.277 6.869 7.243 232,578 +0.33(+4.70%)
May 28, 2003 6.723 6.922 6.650 6.917 134,108 +0.29(+4.40%)
May 27, 2003 6.602 6.655 6.563 6.626 53,766 +0.02(+0.37%)
May 23, 2003 6.456 6.626 6.422 6.602 50,264 +0.15(+2.26%)
May 22, 2003 6.412 6.456 6.359 6.456 47,586 +0.05(+0.76%)
May 21, 2003 6.403 6.408 6.296 6.408 70,453 +0.00(+0.08%)
May 20, 2003 6.364 6.417 6.345 6.403 53,766 +0.04(+0.69%)
May 19, 2003 6.553 6.602 6.311 6.359 118,040 -0.19(-2.96%)
May 16, 2003 6.845 6.869 6.553 6.553 183,755 -0.34(-4.93%)
May 15, 2003 6.869 6.908 6.796 6.893 73,337 +0.15(+2.16%)
May 14, 2003 7.010 7.014 6.743 6.747 157,798 -0.21(-3.07%)
May 13, 2003 6.942 6.966 6.796 6.961 81,577 -0.01(-0.21%)
May 12, 2003 6.772 7.014 6.772 6.976 202,707 +0.16(+2.28%)
May 09, 2003 6.650 6.820 6.650 6.820 35,020 +0.17(+2.55%)
May 08, 2003 6.704 6.757 6.578 6.650 230,312 -0.05(-0.72%)
May 07, 2003 6.650 6.747 6.553 6.699 93,319 +0.00(+0.07%)
May 06, 2003 6.505 6.845 6.505 6.694 73,131 +0.14(+2.15%)
May 05, 2003 6.747 6.747 6.432 6.553 143,790 -0.17(-2.53%)
May 02, 2003 6.349 6.723 6.349 6.723 79,517 +0.37(+5.89%)
May 01, 2003 6.820 6.820 6.146 6.349 462,684 -0.47(-6.90%)
Apr 30, 2003 6.553 6.903 6.456 6.820 227,016 +0.22(+3.31%)
Apr 29, 2003 6.116 6.728 6.116 6.602 180,459 +0.46(+7.42%)
Apr 28, 2003 6.102 6.209 6.053 6.146 169,747 +0.04(+0.72%)
Apr 25, 2003 6.005 6.131 5.908 6.102 254,620 +0.10(+1.62%)
Apr 24, 2003 5.704 6.092 5.680 6.005 138,640 +0.25(+4.39%)
Apr 23, 2003 5.874 5.898 5.680 5.752 74,779 -0.07(-1.25%)
Apr 22, 2003 5.607 5.888 5.592 5.825 59,947 +0.19(+3.36%)
Apr 21, 2003 5.534 5.641 5.534 5.636 26,780 +0.05(+0.96%)
Apr 17, 2003 5.485 5.621 5.451 5.582 87,139 +0.15(+2.68%)
Apr 16, 2003 5.539 5.539 5.345 5.437 61,801 -0.05(-0.97%)
Apr 15, 2003 5.514 5.514 5.417 5.490 55,003 +0.00(+0.00%)
Apr 14, 2003 5.291 5.514 5.277 5.490 65,303 +0.18(+3.48%)
Apr 11, 2003 5.558 5.558 5.126 5.306 150,588 -0.20(-3.70%)
Apr 10, 2003 5.218 5.655 5.170 5.510 208,269 +0.25(+4.80%)
Apr 09, 2003 5.364 5.417 5.218 5.257 104,237 -0.13(-2.34%)
Apr 08, 2003 5.548 5.553 5.340 5.383 68,187 -0.12(-2.12%)
Apr 07, 2003 5.272 5.558 5.272 5.500 136,580 +0.33(+6.29%)
Apr 04, 2003 5.252 5.320 5.170 5.175 47,174 -0.07(-1.30%)
Apr 03, 2003 5.247 5.277 5.146 5.243 59,329 -0.05(-1.01%)
Apr 02, 2003 5.146 5.340 5.146 5.296 67,363 +0.20(+3.90%)
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.