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 )

28.56 -0.35 (-1.21%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2003 8.966 9.126 8.835 8.874 195,085 -0.06(-0.65%)
Sep 29, 2003 8.893 8.971 8.825 8.932 161,713 +0.00(+0.00%)
Sep 26, 2003 9.369 9.369 8.932 8.932 212,595 -0.41(-4.37%)
Sep 25, 2003 9.539 9.621 9.291 9.340 110,006 -0.20(-2.09%)
Sep 24, 2003 9.616 9.616 9.553 9.539 108,152 -0.05(-0.51%)
Sep 23, 2003 9.490 9.689 9.330 9.587 144,614 +0.10(+1.02%)
Sep 22, 2003 9.636 9.636 9.442 9.490 166,245 -0.19(-2.00%)
Sep 19, 2003 9.553 9.684 9.553 9.684 287,581 +0.13(+1.37%)
Sep 18, 2003 9.558 9.611 9.544 9.553 313,331 -0.01(-0.10%)
Sep 17, 2003 9.476 9.597 9.476 9.563 191,377 +0.07(+0.77%)
Sep 16, 2003 9.378 9.490 9.281 9.490 160,888 +0.15(+1.56%)
Sep 15, 2003 9.393 9.587 9.296 9.344 149,558 -0.02(-0.21%)
Sep 12, 2003 9.369 9.393 9.204 9.364 145,232 +0.02(+0.21%)
Sep 11, 2003 9.170 9.514 9.078 9.344 241,024 +0.18(+1.96%)
Sep 10, 2003 9.296 9.369 9.005 9.165 318,069 -0.25(-2.68%)
Sep 09, 2003 9.757 9.835 9.417 9.417 338,670 -0.36(-3.72%)
Sep 08, 2003 9.709 10.29 9.636 9.781 734,609 +0.39(+4.13%)
Sep 05, 2003 9.709 9.709 9.296 9.393 304,061 -0.27(-2.76%)
Sep 04, 2003 9.029 9.689 8.980 9.660 389,347 +0.63(+6.99%)
Sep 03, 2003 8.592 9.102 8.568 9.029 279,135 +0.49(+5.68%)
Sep 02, 2003 8.427 8.544 8.325 8.544 74,573 +0.12(+1.38%)
Aug 29, 2003 8.277 8.485 8.243 8.427 76,427 +0.16(+1.88%)
Aug 28, 2003 8.204 8.277 8.107 8.272 54,385 +0.12(+1.43%)
Aug 27, 2003 8.194 8.247 8.136 8.155 59,741 -0.05(-0.59%)
Aug 26, 2003 8.131 8.228 7.912 8.204 97,645 +0.02(+0.30%)
Aug 25, 2003 8.179 8.252 8.034 8.179 44,084 -0.04(-0.47%)
Aug 22, 2003 8.247 8.291 8.107 8.218 106,915 -0.01(-0.12%)
Aug 21, 2003 7.995 8.247 7.995 8.228 98,675 +0.27(+3.35%)
Aug 20, 2003 7.815 7.980 7.762 7.961 273,779 +0.07(+0.92%)
Aug 19, 2003 7.815 7.888 7.767 7.888 251,530 +0.10(+1.25%)
Aug 18, 2003 7.845 7.849 7.752 7.791 136,992 -0.05(-0.68%)
Aug 15, 2003 7.864 7.888 7.815 7.845 31,312 +0.00(+0.00%)
Aug 14, 2003 7.840 7.888 7.781 7.845 56,445 -0.02(-0.25%)
Aug 13, 2003 7.840 7.864 7.738 7.864 58,505 -0.01(-0.12%)
Aug 12, 2003 7.675 7.888 7.670 7.874 44,908 +0.15(+1.95%)
Aug 11, 2003 7.645 7.767 7.524 7.723 219,806 +0.10(+1.27%)
Aug 08, 2003 7.815 7.815 7.621 7.626 26,780 -0.19(-2.48%)
Aug 07, 2003 7.645 7.864 7.607 7.820 103,001 +0.22(+2.94%)
Aug 06, 2003 7.548 7.675 7.476 7.597 95,997 +0.05(+0.64%)
Aug 05, 2003 7.864 7.878 7.548 7.548 72,101 -0.28(-3.60%)
Aug 04, 2003 7.888 7.912 7.791 7.830 124,014 -0.09(-1.16%)
Aug 01, 2003 8.058 8.058 7.840 7.922 94,143 -0.11(-1.39%)
Jul 31, 2003 7.660 8.155 7.655 8.034 227,016 +0.50(+6.57%)
Jul 30, 2003 7.621 7.621 7.330 7.539 245,762 -0.03(-0.45%)
Jul 29, 2003 7.670 7.694 7.451 7.573 111,242 -0.07(-0.95%)
Jul 28, 2003 7.524 7.670 7.500 7.645 119,482 +0.15(+1.94%)
Jul 25, 2003 7.451 7.524 7.378 7.500 68,599 +0.07(+0.91%)
Jul 24, 2003 7.645 7.786 7.209 7.432 355,150 -0.21(-2.79%)
Jul 23, 2003 7.524 7.650 7.442 7.645 75,191 +0.12(+1.61%)
Jul 22, 2003 7.456 7.524 7.378 7.524 90,641 +0.02(+0.26%)
Jul 21, 2003 7.519 7.670 7.354 7.505 83,843 -0.01(-0.19%)
Jul 18, 2003 7.427 7.519 7.403 7.519 104,237 +0.07(+0.91%)
Jul 17, 2003 7.607 7.718 7.403 7.451 89,817 -0.12(-1.60%)
Jul 16, 2003 7.694 7.815 7.553 7.573 87,551 -0.16(-2.07%)
Jul 15, 2003 7.767 7.864 7.718 7.733 94,349 +0.04(+0.50%)
Jul 14, 2003 7.888 8.010 7.694 7.694 248,440 -0.16(-2.04%)
Jul 11, 2003 7.971 7.971 7.815 7.854 236,904 -0.12(-1.46%)
Jul 10, 2003 8.179 8.179 7.743 7.971 547,352 -0.40(-4.81%)
Jul 09, 2003 8.544 8.544 8.179 8.374 182,313 -0.20(-2.38%)
Jul 08, 2003 8.495 8.592 8.471 8.578 245,762 +0.08(+0.97%)
Jul 07, 2003 8.277 8.495 8.277 8.495 306,739 +0.24(+2.94%)
Jul 03, 2003 8.252 8.296 8.233 8.252 63,243 +0.00(+0.00%)
Jul 02, 2003 8.165 8.281 8.165 8.252 425,397 +0.08(+1.01%)
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.