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 -0.12 (-0.42%)
Official Closing 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 (%)
Feb 28, 2006 7.014 7.000 6.888 6.917 204,149 -0.10(-1.38%)
Feb 27, 2006 6.912 7.053 6.786 7.014 238,140 +0.12(+1.76%)
Feb 24, 2006 6.796 6.927 6.752 6.893 141,730 +0.06(+0.92%)
Feb 23, 2006 6.777 6.854 6.767 6.830 283,049 +0.05(+0.72%)
Feb 22, 2006 6.796 6.845 6.704 6.781 253,590 -0.07(-1.06%)
Feb 21, 2006 6.946 6.990 6.684 6.854 680,224 -0.33(-4.66%)
Feb 17, 2006 7.204 7.204 7.087 7.189 128,752 -0.02(-0.34%)
Feb 16, 2006 7.005 7.218 7.005 7.213 118,864 +0.26(+3.70%)
Feb 15, 2006 6.932 6.980 6.835 6.956 145,850 +0.02(+0.28%)
Feb 14, 2006 6.845 6.961 6.747 6.937 174,897 +0.14(+2.07%)
Feb 13, 2006 6.845 6.845 6.747 6.796 150,176 -0.01(-0.14%)
Feb 10, 2006 6.791 6.835 6.602 6.806 117,010 +0.04(+0.65%)
Feb 09, 2006 6.796 6.835 6.728 6.762 125,044 -0.03(-0.50%)
Feb 08, 2006 6.772 6.903 6.684 6.796 267,186 -0.19(-2.71%)
Feb 07, 2006 6.990 7.063 6.903 6.985 126,280 -0.00(-0.07%)
Feb 06, 2006 7.029 7.048 6.922 6.990 191,171 -0.08(-1.10%)
Feb 03, 2006 7.383 7.500 7.048 7.068 318,893 -0.34(-4.65%)
Feb 02, 2006 7.233 7.412 7.160 7.412 194,261 +0.13(+1.80%)
Feb 01, 2006 7.165 7.320 7.141 7.281 152,648 +0.07(+0.94%)
Jan 31, 2006 7.184 7.247 7.124 7.213 170,777 +0.00(+0.07%)
Jan 30, 2006 7.150 7.262 7.121 7.209 379,459 +0.01(+0.20%)
Jan 27, 2006 7.277 7.315 7.112 7.194 155,944 -0.08(-1.13%)
Jan 26, 2006 7.034 7.281 6.966 7.277 306,121 +0.27(+3.81%)
Jan 25, 2006 6.854 7.010 6.796 7.010 108,976 +0.11(+1.55%)
Jan 24, 2006 6.762 6.903 6.718 6.903 79,311 +0.13(+1.94%)
Jan 23, 2006 6.655 6.772 6.451 6.772 196,321 +0.12(+1.75%)
Jan 20, 2006 6.743 6.743 6.529 6.655 113,302 -0.02(-0.29%)
Jan 19, 2006 6.699 6.713 6.519 6.675 193,231 +0.02(+0.36%)
Jan 18, 2006 6.408 6.655 6.408 6.650 126,692 +0.22(+3.40%)
Jan 17, 2006 6.592 6.592 6.359 6.432 248,234 -0.21(-3.14%)
Jan 13, 2006 6.655 6.709 6.578 6.641 162,537 +0.03(+0.44%)
Jan 12, 2006 6.665 6.718 6.519 6.612 90,229 -0.09(-1.38%)
Jan 11, 2006 6.699 6.704 6.505 6.704 209,711 -0.03(-0.50%)
Jan 10, 2006 6.529 6.772 6.480 6.738 194,673 +0.21(+3.20%)
Jan 09, 2006 6.451 6.602 6.451 6.529 127,104 +0.11(+1.66%)
Jan 06, 2006 6.432 6.461 6.238 6.422 139,464 +0.01(+0.23%)
Jan 05, 2006 6.315 6.548 6.311 6.408 186,433 +0.01(+0.23%)
Jan 04, 2006 6.330 6.427 6.238 6.393 186,021 +0.01(+0.23%)
Jan 03, 2006 6.306 6.480 6.146 6.379 156,768 +0.12(+1.94%)
Dec 30, 2005 6.238 6.340 6.150 6.257 155,532 -0.03(-0.46%)
Dec 29, 2005 6.262 6.383 6.194 6.286 96,409 +0.05(+0.78%)
Dec 28, 2005 6.238 6.301 6.213 6.238 127,104 +0.00(+0.00%)
Dec 27, 2005 6.349 6.451 6.228 6.238 123,602 -0.09(-1.46%)
Dec 23, 2005 6.301 6.408 6.296 6.330 113,920 +0.04(+0.62%)
Dec 22, 2005 6.311 6.505 6.223 6.291 148,734 -0.01(-0.15%)
Dec 21, 2005 6.267 6.427 6.257 6.301 130,400 +0.12(+1.88%)
Dec 20, 2005 6.306 6.335 6.184 6.184 136,168 -0.07(-1.16%)
Dec 19, 2005 6.320 6.374 6.218 6.257 143,584 -0.06(-0.92%)
Dec 16, 2005 6.485 6.553 6.315 6.315 354,326 -0.15(-2.33%)
Dec 15, 2005 6.519 6.621 6.311 6.466 106,915 -0.13(-1.99%)
Dec 14, 2005 6.616 6.675 6.548 6.597 134,314 -0.02(-0.29%)
Dec 13, 2005 6.679 6.699 6.534 6.616 88,581 -0.08(-1.16%)
Dec 12, 2005 6.689 6.777 6.655 6.694 78,487 +0.04(+0.66%)
Dec 09, 2005 6.733 6.742 6.587 6.650 132,048 -0.12(-1.79%)
Dec 08, 2005 6.845 6.849 6.602 6.772 135,344 +0.01(+0.14%)
Dec 07, 2005 6.704 6.796 6.650 6.762 162,125 +0.11(+1.60%)
Dec 06, 2005 6.388 6.908 6.359 6.655 473,396 +0.39(+6.20%)
Dec 05, 2005 6.189 6.277 6.097 6.267 90,641 -0.02(-0.31%)
Dec 02, 2005 6.194 6.354 6.155 6.286 120,718 +0.06(+0.94%)
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.