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 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2007 4.531 4.570 4.245 4.361 491,636 -0.18(-4.06%)
Dec 28, 2007 4.468 4.711 4.468 4.546 339,278 +0.09(+2.07%)
Dec 27, 2007 4.740 4.759 4.429 4.454 202,000 -0.29(-6.04%)
Dec 26, 2007 4.866 4.910 4.517 4.740 364,013 -0.15(-3.08%)
Dec 24, 2007 4.953 5.070 4.861 4.890 126,149 -0.12(-2.42%)
Dec 21, 2007 4.560 5.012 4.522 5.012 1,087,711 +0.52(+11.68%)
Dec 20, 2007 4.522 4.589 4.376 4.488 708,811 +0.02(+0.43%)
Dec 19, 2007 4.323 4.492 4.323 4.468 356,283 +0.15(+3.37%)
Dec 18, 2007 4.090 4.337 4.075 4.323 455,737 +0.25(+6.20%)
Dec 17, 2007 4.007 4.148 4.007 4.070 360,921 +0.07(+1.82%)
Dec 14, 2007 3.964 4.070 3.964 3.998 366,076 -0.06(-1.55%)
Dec 13, 2007 4.104 4.104 3.969 4.061 286,304 -0.09(-2.22%)
Dec 12, 2007 4.099 4.211 4.032 4.153 281,564 +0.14(+3.38%)
Dec 11, 2007 4.177 4.328 3.964 4.017 320,521 -0.22(-5.15%)
Dec 10, 2007 4.051 4.328 4.027 4.235 390,396 +0.16(+4.05%)
Dec 07, 2007 3.998 4.090 3.988 4.070 260,745 +0.02(+0.60%)
Dec 06, 2007 4.032 4.119 3.881 4.046 350,615 -0.02(-0.48%)
Dec 05, 2007 4.075 4.075 4.002 4.066 265,692 +0.05(+1.33%)
Dec 04, 2007 3.905 4.032 3.886 4.012 509,329 +0.11(+2.73%)
Dec 03, 2007 4.129 4.177 3.896 3.905 522,109 -0.22(-5.29%)
Nov 30, 2007 4.133 4.197 4.114 4.124 431,827 +0.01(+0.24%)
Nov 29, 2007 4.187 4.216 4.080 4.114 403,176 -0.07(-1.62%)
Nov 28, 2007 4.167 4.260 4.124 4.182 403,176 +0.05(+1.17%)
Nov 27, 2007 4.129 4.201 4.099 4.133 271,257 +0.00(+0.12%)
Nov 26, 2007 4.298 4.366 4.114 4.129 413,070 -0.15(-3.41%)
Nov 23, 2007 4.129 4.439 4.114 4.274 308,772 +0.19(+4.63%)
Nov 21, 2007 4.434 4.434 4.085 4.085 830,675 -0.36(-8.08%)
Nov 20, 2007 4.585 4.585 4.182 4.444 636,303 -0.15(-3.27%)
Nov 19, 2007 4.720 4.803 4.531 4.594 451,930 -0.19(-3.96%)
Nov 16, 2007 5.036 5.036 4.750 4.784 480,872 -0.14(-2.86%)
Nov 15, 2007 4.754 5.060 4.740 4.924 648,875 +0.08(+1.70%)
Nov 14, 2007 4.958 5.026 4.764 4.842 635,683 -0.18(-3.67%)
Nov 13, 2007 4.779 5.026 4.468 5.026 1,024,431 +0.28(+5.82%)
Nov 12, 2007 4.163 4.890 4.109 4.750 885,504 +0.57(+13.70%)
Nov 09, 2007 3.978 4.177 3.915 4.177 338,247 +0.13(+3.11%)
Nov 08, 2007 3.886 4.109 3.857 4.051 405,856 +0.19(+5.03%)
Nov 07, 2007 3.905 3.944 3.857 3.857 288,572 -0.09(-2.33%)
Nov 06, 2007 3.891 3.954 3.808 3.949 298,053 +0.06(+1.50%)
Nov 05, 2007 3.905 3.954 3.765 3.891 677,938 -0.02(-0.62%)
Nov 02, 2007 4.027 4.172 3.881 3.915 1,217,980 -0.09(-2.18%)
Nov 01, 2007 4.051 4.085 4.002 4.002 358,447 -0.12(-2.94%)
Oct 31, 2007 4.167 4.284 4.080 4.124 267,135 -0.03(-0.82%)
Oct 30, 2007 4.206 4.298 4.133 4.158 231,270 -0.08(-1.83%)
Oct 29, 2007 4.260 4.274 4.221 4.235 178,914 -0.01(-0.23%)
Oct 26, 2007 4.216 4.323 4.201 4.245 254,768 +0.04(+1.04%)
Oct 25, 2007 4.226 4.279 4.201 4.201 242,812 -0.02(-0.46%)
Oct 24, 2007 4.201 4.226 4.172 4.221 537,362 +0.02(+0.58%)
Oct 23, 2007 4.206 4.240 4.133 4.197 268,784 +0.04(+1.05%)
Oct 22, 2007 3.920 4.269 3.920 4.153 463,776 +0.14(+3.38%)
Oct 19, 2007 3.886 4.114 3.886 4.017 550,554 -0.06(-1.55%)
Oct 18, 2007 3.983 4.114 3.983 4.080 301,970 +0.02(+0.48%)
Oct 17, 2007 4.245 4.260 4.046 4.061 483,358 -0.16(-3.79%)
Oct 16, 2007 4.211 4.274 4.177 4.221 229,621 -0.02(-0.57%)
Oct 15, 2007 4.323 4.352 4.221 4.245 413,482 -0.09(-2.02%)
Oct 12, 2007 4.323 4.386 4.323 4.332 168,608 +0.01(+0.22%)
Oct 11, 2007 4.245 4.434 4.211 4.323 363,394 +0.05(+1.13%)
Oct 10, 2007 4.245 4.294 4.235 4.274 859,326 +0.03(+0.80%)
Oct 09, 2007 4.255 4.337 4.187 4.240 650,936 -0.00(-0.11%)
Oct 08, 2007 4.308 4.357 4.245 4.245 531,797 -0.12(-2.78%)
Oct 05, 2007 4.347 4.497 4.211 4.366 1,051,021 +0.03(+0.67%)
Oct 04, 2007 4.318 4.357 4.206 4.337 2,077,925 -0.03(-0.67%)
Oct 03, 2007 4.318 4.386 4.294 4.366 698,138 +0.00(+0.00%)
Oct 02, 2007 4.318 4.420 4.289 4.366 698,344 +0.05(+1.24%)
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.