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 )

28.76 +0.18 (+0.63%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 9, 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 (%)
Nov 30, 2005 6.063 6.335 6.048 6.262 213,007 +0.26(+4.37%)
Nov 29, 2005 6.204 6.179 5.956 6.000 197,557 -0.20(-3.29%)
Nov 28, 2005 6.306 6.349 6.204 6.204 304,267 -0.11(-1.69%)
Nov 25, 2005 6.320 6.320 6.291 6.311 49,440 -0.01(-0.15%)
Nov 23, 2005 6.238 6.403 6.238 6.320 105,267 +0.05(+0.77%)
Nov 22, 2005 6.369 6.403 6.272 6.272 131,018 -0.07(-1.15%)
Nov 21, 2005 6.335 6.374 6.291 6.345 120,100 +0.03(+0.54%)
Nov 18, 2005 6.417 6.417 6.272 6.311 156,562 -0.04(-0.61%)
Nov 17, 2005 6.170 6.379 6.170 6.349 112,066 +0.18(+2.99%)
Nov 16, 2005 6.213 6.359 6.092 6.165 93,113 +0.00(+0.00%)
Nov 15, 2005 6.427 6.471 6.102 6.165 151,000 -0.27(-4.15%)
Nov 14, 2005 6.456 6.485 6.277 6.432 284,491 +0.17(+2.71%)
Nov 11, 2005 6.136 6.311 6.068 6.262 88,581 +0.09(+1.42%)
Nov 10, 2005 5.908 6.243 5.908 6.175 179,635 +0.24(+4.01%)
Nov 09, 2005 5.927 5.946 5.879 5.937 162,537 +0.02(+0.41%)
Nov 08, 2005 6.087 6.087 5.840 5.913 340,318 -0.22(-3.64%)
Nov 07, 2005 5.922 6.179 5.859 6.136 236,080 +0.21(+3.61%)
Nov 04, 2005 5.927 5.971 5.859 5.922 302,413 +0.02(+0.33%)
Nov 03, 2005 5.976 5.990 5.781 5.903 259,770 -0.04(-0.65%)
Nov 02, 2005 5.825 5.942 5.728 5.942 215,067 +0.06(+0.99%)
Nov 01, 2005 5.898 5.971 5.806 5.883 88,993 -0.06(-0.98%)
Oct 31, 2005 5.898 5.985 5.825 5.942 274,603 +0.05(+0.82%)
Oct 28, 2005 5.704 5.922 5.704 5.893 133,490 +0.20(+3.58%)
Oct 27, 2005 5.704 5.728 5.680 5.689 395,527 +0.01(+0.17%)
Oct 26, 2005 5.718 5.825 5.646 5.680 104,649 -0.04(-0.76%)
Oct 25, 2005 5.815 5.883 5.660 5.723 182,725 -0.05(-0.92%)
Oct 24, 2005 5.665 5.854 5.655 5.777 246,174 +0.11(+1.97%)
Oct 21, 2005 5.646 5.718 5.616 5.665 229,076 +0.02(+0.43%)
Oct 20, 2005 5.791 5.825 5.597 5.641 210,123 -0.16(-2.76%)
Oct 19, 2005 5.704 5.825 5.680 5.801 254,002 +0.10(+1.70%)
Oct 18, 2005 5.796 5.825 5.670 5.704 600,501 -0.14(-2.41%)
Oct 17, 2005 5.781 5.849 5.752 5.845 315,803 +0.10(+1.69%)
Oct 14, 2005 5.835 5.854 5.704 5.747 610,389 -0.08(-1.33%)
Oct 13, 2005 5.825 5.927 5.709 5.825 335,374 +0.01(+0.25%)
Oct 12, 2005 5.835 5.854 5.777 5.811 375,956 -0.04(-0.66%)
Oct 11, 2005 5.820 5.893 5.820 5.849 196,733 +0.04(+0.67%)
Oct 10, 2005 5.883 5.908 5.781 5.811 189,729 -0.10(-1.64%)
Oct 07, 2005 6.000 6.000 5.825 5.908 202,913 -0.09(-1.54%)
Oct 06, 2005 5.786 6.010 5.786 6.000 264,096 +0.22(+3.78%)
Oct 05, 2005 5.849 5.869 5.781 5.781 273,985 -0.07(-1.16%)
Oct 04, 2005 5.917 5.961 5.845 5.849 115,362 -0.02(-0.41%)
Oct 03, 2005 5.898 5.990 5.849 5.874 114,950 -0.06(-1.06%)
Sep 30, 2005 5.995 5.995 5.849 5.937 112,684 -0.06(-0.97%)
Sep 29, 2005 5.869 6.010 5.849 5.995 202,707 +0.13(+2.15%)
Sep 28, 2005 5.946 5.951 5.845 5.869 178,811 -0.08(-1.31%)
Sep 27, 2005 5.980 6.000 5.879 5.946 161,301 -0.01(-0.24%)
Sep 26, 2005 5.874 6.010 5.874 5.961 123,190 +0.13(+2.16%)
Sep 23, 2005 5.835 5.922 5.806 5.835 79,311 -0.01(-0.17%)
Sep 22, 2005 5.840 5.888 5.801 5.845 134,932 -0.00(-0.08%)
Sep 21, 2005 5.869 5.874 5.825 5.849 447,234 -0.06(-1.07%)
Sep 20, 2005 6.000 6.029 5.845 5.913 297,881 -0.11(-1.77%)
Sep 19, 2005 6.126 6.126 5.951 6.019 195,909 -0.11(-1.74%)
Sep 16, 2005 6.005 6.165 5.971 6.126 300,353 +0.15(+2.52%)
Sep 15, 2005 6.000 6.000 5.956 5.976 88,169 -0.02(-0.40%)
Sep 14, 2005 6.044 6.092 5.951 6.000 92,289 -0.02(-0.32%)
Sep 13, 2005 6.063 6.112 5.961 6.019 111,654 -0.07(-1.20%)
Sep 12, 2005 5.990 6.175 5.932 6.092 163,979 +0.10(+1.70%)
Sep 09, 2005 5.976 6.000 5.946 5.990 140,700 +0.01(+0.24%)
Sep 08, 2005 5.971 6.000 5.922 5.976 276,457 -0.02(-0.32%)
Sep 07, 2005 6.005 6.005 5.908 5.995 245,350 +0.00(+0.00%)
Sep 06, 2005 6.048 6.058 5.946 5.995 341,760 -0.03(-0.48%)
Sep 02, 2005 6.068 6.126 5.951 6.024 275,015 -0.02(-0.40%)
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.