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 )

28.91 +0.33 (+1.15%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jun 30, 2005 7.156 7.229 7.146 7.170 108,832 +0.06(+0.89%)
Jun 29, 2005 7.137 7.180 7.054 7.107 119,551 -0.03(-0.41%)
Jun 28, 2005 7.035 7.277 7.035 7.137 162,424 +0.15(+2.15%)
Jun 27, 2005 7.229 7.229 6.976 6.986 161,600 -0.19(-2.70%)
Jun 24, 2005 7.471 7.471 7.141 7.180 149,233 -0.26(-3.52%)
Jun 23, 2005 7.525 7.529 7.442 7.442 126,559 -0.07(-0.90%)
Jun 22, 2005 7.374 7.631 7.350 7.510 162,424 +0.17(+2.31%)
Jun 21, 2005 7.229 7.340 7.200 7.340 179,945 +0.14(+1.89%)
Jun 20, 2005 7.185 7.248 7.151 7.204 108,008 +0.00(+0.00%)
Jun 17, 2005 7.200 7.403 7.166 7.204 259,508 +0.02(+0.34%)
Jun 16, 2005 6.996 7.204 6.996 7.180 87,602 +0.17(+2.42%)
Jun 15, 2005 7.166 7.166 6.972 7.010 445,431 -0.11(-1.50%)
Jun 14, 2005 6.938 7.127 6.904 7.117 71,318 +0.16(+2.30%)
Jun 13, 2005 6.889 7.006 6.875 6.957 147,790 +0.02(+0.28%)
Jun 10, 2005 6.714 6.972 6.705 6.938 138,102 +0.18(+2.66%)
Jun 09, 2005 6.676 6.792 6.666 6.758 84,716 +0.05(+0.72%)
Jun 08, 2005 6.768 6.782 6.622 6.710 493,870 -0.07(-1.07%)
Jun 07, 2005 6.996 7.088 6.782 6.782 242,606 -0.12(-1.76%)
Jun 06, 2005 6.831 6.986 6.690 6.904 75,441 +0.07(+1.07%)
Jun 03, 2005 6.850 6.952 6.758 6.831 121,406 -0.02(-0.28%)
Jun 02, 2005 6.792 6.889 6.778 6.850 74,616 +0.02(+0.28%)
Jun 01, 2005 6.816 6.938 6.719 6.831 131,506 -0.02(-0.35%)
May 31, 2005 6.913 6.962 6.787 6.855 109,245 -0.03(-0.42%)
May 27, 2005 6.816 6.962 6.574 6.884 153,561 +0.06(+0.92%)
May 26, 2005 6.545 6.831 6.545 6.821 141,812 +0.29(+4.46%)
May 25, 2005 6.564 6.598 6.491 6.530 112,337 -0.07(-1.03%)
May 24, 2005 6.792 6.811 6.491 6.598 250,851 -0.25(-3.68%)
May 23, 2005 6.913 6.986 6.748 6.850 124,498 -0.09(-1.26%)
May 20, 2005 7.161 7.161 6.821 6.938 186,953 -0.19(-2.72%)
May 19, 2005 7.010 7.156 6.962 7.132 120,581 +0.15(+2.08%)
May 18, 2005 6.855 7.035 6.739 6.986 276,204 +0.18(+2.64%)
May 17, 2005 6.753 6.889 6.753 6.807 143,049 +0.06(+0.94%)
May 16, 2005 6.448 6.797 6.448 6.744 332,270 +0.34(+5.30%)
May 13, 2005 6.545 6.545 6.307 6.404 127,796 -0.12(-1.86%)
May 12, 2005 6.583 6.734 6.472 6.525 164,280 -0.06(-0.88%)
May 11, 2005 6.656 6.768 6.520 6.583 137,896 -0.07(-1.09%)
May 10, 2005 6.909 6.909 6.651 6.656 110,275 -0.28(-4.06%)
May 09, 2005 6.845 6.952 6.739 6.938 147,790 +0.14(+2.07%)
May 06, 2005 6.802 6.826 6.676 6.797 96,053 +0.04(+0.65%)
May 05, 2005 6.816 6.836 6.724 6.753 325,674 -0.04(-0.64%)
May 04, 2005 6.792 6.986 6.787 6.797 204,061 +0.00(+0.07%)
May 03, 2005 6.598 6.904 6.477 6.792 453,676 -0.29(-4.11%)
May 02, 2005 7.010 7.132 6.947 7.083 71,524 +0.12(+1.74%)
Apr 29, 2005 7.059 7.132 6.889 6.962 115,016 -0.05(-0.69%)
Apr 28, 2005 7.170 7.185 7.010 7.010 114,604 -0.16(-2.23%)
Apr 27, 2005 7.132 7.248 7.025 7.170 100,794 +0.04(+0.54%)
Apr 26, 2005 7.234 7.306 7.069 7.132 87,602 -0.10(-1.41%)
Apr 25, 2005 7.340 7.340 7.200 7.234 124,498 -0.11(-1.45%)
Apr 22, 2005 7.301 7.374 7.180 7.340 194,167 +0.04(+0.60%)
Apr 21, 2005 7.224 7.350 7.180 7.297 129,239 +0.12(+1.69%)
Apr 20, 2005 7.156 7.277 7.035 7.175 177,471 +0.02(+0.34%)
Apr 19, 2005 7.316 7.316 6.976 7.151 208,390 -0.16(-2.19%)
Apr 18, 2005 7.200 7.374 7.132 7.311 70,700 +0.13(+1.82%)
Apr 15, 2005 7.311 7.311 7.141 7.180 174,998 -0.13(-1.73%)
Apr 14, 2005 7.515 7.568 7.238 7.306 149,439 -0.22(-2.90%)
Apr 13, 2005 7.602 7.602 7.360 7.525 100,175 -0.07(-0.96%)
Apr 12, 2005 7.403 7.641 7.331 7.597 188,808 +0.19(+2.62%)
Apr 11, 2005 7.520 7.544 7.399 7.403 146,965 -0.09(-1.17%)
Apr 08, 2005 8.068 8.068 7.413 7.491 343,194 -0.58(-7.16%)
Apr 07, 2005 7.956 8.194 7.956 8.068 613,215 +0.50(+6.60%)
Apr 06, 2005 7.568 7.588 7.525 7.568 320,933 +0.00(+0.00%)
Apr 05, 2005 7.457 7.636 7.457 7.568 150,882 +0.11(+1.50%)
Apr 04, 2005 7.263 7.496 7.229 7.457 151,912 +0.22(+3.09%)
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.