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 )

28.51 -0.19 (-0.66%)
Streaming Delayed Price Updated: 2:35 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 (%)
Dec 29, 2006 7.471 7.510 7.180 7.180 193,755 -0.30(-4.02%)
Dec 28, 2006 7.685 7.685 7.481 7.481 102,237 -0.20(-2.65%)
Dec 27, 2006 7.466 7.685 7.466 7.685 134,392 +0.28(+3.73%)
Dec 26, 2006 7.234 7.447 7.234 7.408 126,765 +0.17(+2.41%)
Dec 22, 2006 7.486 7.505 7.200 7.234 237,453 -0.30(-3.99%)
Dec 21, 2006 7.277 7.636 7.277 7.534 211,069 +0.26(+3.53%)
Dec 20, 2006 7.403 7.602 7.268 7.277 360,921 -0.10(-1.38%)
Dec 19, 2006 7.437 7.437 7.311 7.379 171,494 -0.08(-1.04%)
Dec 18, 2006 7.568 7.593 7.423 7.457 238,896 -0.13(-1.66%)
Dec 15, 2006 7.617 7.714 7.563 7.583 348,966 -0.04(-0.57%)
Dec 14, 2006 7.544 7.728 7.539 7.627 272,288 +0.07(+0.90%)
Dec 13, 2006 7.539 7.631 7.534 7.559 153,767 +0.04(+0.58%)
Dec 12, 2006 7.505 7.559 7.457 7.515 299,084 +0.00(+0.06%)
Dec 11, 2006 7.384 7.651 7.326 7.510 399,466 +0.11(+1.44%)
Dec 08, 2006 7.476 7.505 7.340 7.403 251,057 -0.08(-1.10%)
Dec 07, 2006 7.491 7.709 7.471 7.486 328,972 +0.03(+0.46%)
Dec 06, 2006 7.583 7.738 7.452 7.452 452,852 -0.18(-2.35%)
Dec 05, 2006 6.850 7.762 6.850 7.631 1,324,752 +0.81(+11.80%)
Dec 04, 2006 6.724 6.894 6.671 6.826 359,066 +0.10(+1.52%)
Dec 01, 2006 6.666 6.753 6.632 6.724 244,255 -0.04(-0.57%)
Nov 30, 2006 6.782 6.889 6.739 6.763 255,798 -0.02(-0.29%)
Nov 29, 2006 6.816 6.928 6.763 6.782 251,882 +0.01(+0.22%)
Nov 28, 2006 6.763 6.816 6.710 6.768 271,670 +0.00(+0.00%)
Nov 27, 2006 6.845 6.845 6.744 6.768 320,315 -0.11(-1.55%)
Nov 24, 2006 6.841 6.918 6.802 6.875 88,220 +0.03(+0.43%)
Nov 22, 2006 6.860 6.865 6.744 6.845 209,420 +0.00(+0.00%)
Nov 21, 2006 6.889 6.889 6.758 6.845 241,370 -0.02(-0.28%)
Nov 20, 2006 6.841 6.879 6.758 6.865 142,224 +0.01(+0.21%)
Nov 17, 2006 6.938 6.947 6.768 6.850 330,209 -0.09(-1.26%)
Nov 16, 2006 6.981 7.010 6.797 6.938 177,059 -0.00(-0.07%)
Nov 15, 2006 6.870 7.083 6.782 6.942 308,978 +0.08(+1.13%)
Nov 14, 2006 6.811 6.918 6.690 6.865 523,346 +0.06(+0.86%)
Nov 13, 2006 7.025 7.132 6.773 6.807 662,891 +0.01(+0.21%)
Nov 10, 2006 6.778 6.845 6.719 6.792 251,470 +0.00(+0.00%)
Nov 09, 2006 6.972 6.972 6.700 6.792 463,158 -0.18(-2.64%)
Nov 08, 2006 6.875 7.039 6.826 6.976 292,900 +0.05(+0.77%)
Nov 07, 2006 7.059 7.093 6.894 6.923 379,060 -0.17(-2.39%)
Nov 06, 2006 6.972 7.200 6.792 7.093 658,769 +0.16(+2.38%)
Nov 03, 2006 7.253 7.253 6.748 6.928 1,256,113 -0.46(-6.24%)
Nov 02, 2006 7.277 7.529 7.229 7.389 452,646 +0.07(+0.99%)
Nov 01, 2006 7.665 7.724 7.277 7.316 708,856 -0.35(-4.56%)
Oct 31, 2006 7.840 7.893 7.602 7.665 277,647 -0.13(-1.68%)
Oct 30, 2006 7.685 7.874 7.622 7.796 260,539 +0.11(+1.39%)
Oct 27, 2006 7.762 7.864 7.631 7.690 288,366 -0.07(-0.94%)
Oct 26, 2006 7.656 7.791 7.617 7.762 449,760 +0.18(+2.43%)
Oct 25, 2006 7.544 7.636 7.457 7.578 212,512 +0.08(+1.10%)
Oct 24, 2006 7.583 7.646 7.471 7.496 271,876 -0.09(-1.15%)
Oct 23, 2006 7.476 7.627 7.423 7.583 323,613 +0.11(+1.43%)
Oct 20, 2006 7.481 7.524 7.316 7.476 237,659 +0.03(+0.46%)
Oct 19, 2006 7.471 7.500 7.403 7.442 331,651 +0.02(+0.26%)
Oct 18, 2006 7.331 7.491 7.277 7.423 396,992 +0.11(+1.53%)
Oct 17, 2006 7.389 7.389 7.253 7.311 692,779 -0.20(-2.65%)
Oct 16, 2006 7.593 7.593 7.423 7.510 155,004 -0.03(-0.45%)
Oct 13, 2006 7.714 7.714 7.520 7.544 268,578 -0.17(-2.20%)
Oct 12, 2006 7.520 7.738 7.442 7.714 231,270 +0.24(+3.18%)
Oct 11, 2006 7.510 7.656 7.384 7.476 344,431 -0.05(-0.64%)
Oct 10, 2006 7.457 7.529 7.311 7.525 396,580 +0.08(+1.11%)
Oct 09, 2006 7.287 7.442 7.156 7.442 660,418 +0.08(+1.12%)
Oct 06, 2006 7.573 7.593 7.219 7.360 642,485 -0.33(-4.35%)
Oct 05, 2006 8.199 8.209 7.369 7.694 1,672,482 -0.54(-6.60%)
Oct 04, 2006 8.160 8.267 7.990 8.238 382,358 +0.09(+1.07%)
Oct 03, 2006 7.830 8.233 7.714 8.150 639,805 +0.33(+4.22%)
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.