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 )

28.56 -0.35 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 3.927 3.961 3.874 3.893 0 +0.00(+0.12%)
Jan 29, 2009 4.204 4.277 3.874 3.888 176,609 -0.35(-8.35%)
Jan 28, 2009 4.296 4.345 4.165 4.243 85,543 +0.00(+0.00%)
Jan 27, 2009 4.199 4.349 4.199 4.243 82,912 +0.04(+1.04%)
Jan 26, 2009 3.990 4.247 3.990 4.199 127,951 +0.21(+5.23%)
Jan 23, 2009 3.976 4.116 3.937 3.990 111,240 -0.04(-1.08%)
Jan 22, 2009 3.985 4.087 3.859 4.034 67,964 +0.00(+0.00%)
Jan 21, 2009 3.937 4.048 3.898 4.034 137,655 +0.12(+3.10%)
Jan 20, 2009 3.874 3.985 3.874 3.913 169,293 -0.02(-0.62%)
Jan 16, 2009 3.985 4.000 3.864 3.937 213,700 -0.03(-0.86%)
Jan 15, 2009 3.874 4.029 3.874 3.971 320,925 +0.10(+2.51%)
Jan 14, 2009 3.966 4.014 3.874 3.874 359,940 -0.14(-3.51%)
Jan 13, 2009 3.927 4.146 3.913 4.014 140,818 +0.07(+1.72%)
Jan 12, 2009 4.048 4.112 3.927 3.947 106,050 -0.10(-2.52%)
Jan 09, 2009 4.131 4.218 4.034 4.048 179,305 -0.09(-2.23%)
Jan 08, 2009 4.058 4.238 3.854 4.141 144,779 +0.08(+2.03%)
Jan 07, 2009 4.544 4.568 3.981 4.058 194,278 -0.51(-11.16%)
Jan 06, 2009 4.510 4.621 4.374 4.568 136,479 +0.11(+2.39%)
Jan 05, 2009 4.587 4.587 4.320 4.461 178,568 -0.12(-2.55%)
Jan 02, 2009 4.534 4.670 4.413 4.578 0 +0.05(+1.07%)
Jan 01, 2009 4.631 4.733 4.490 4.529 0 +0.00(+0.00%)
Dec 31, 2008 4.631 4.733 4.490 4.529 237,685 -0.09(-1.89%)
Dec 30, 2008 4.369 4.616 4.301 4.616 264,568 +0.29(+6.61%)
Dec 29, 2008 4.451 4.519 4.272 4.330 94,351 -0.12(-2.73%)
Dec 26, 2008 4.626 4.670 4.437 4.451 52,121 -0.13(-2.86%)
Dec 24, 2008 4.854 4.854 4.514 4.582 98,737 +0.08(+1.72%)
Dec 23, 2008 4.485 4.670 4.296 4.505 332,677 +0.10(+2.32%)
Dec 22, 2008 4.112 4.427 4.078 4.403 391,821 +0.33(+7.98%)
Dec 19, 2008 4.505 4.534 4.078 4.078 600,814 -0.38(-8.60%)
Dec 18, 2008 4.306 4.529 4.277 4.461 260,374 +0.17(+3.84%)
Dec 17, 2008 4.121 4.306 4.034 4.296 244,751 +0.13(+3.15%)
Dec 16, 2008 3.869 4.199 3.869 4.165 295,483 +0.29(+7.52%)
Dec 15, 2008 4.194 4.359 3.840 3.874 271,010 -0.30(-7.10%)
Dec 12, 2008 3.913 4.170 3.883 4.170 127,586 +0.19(+4.76%)
Dec 11, 2008 4.044 4.102 3.917 3.981 325,030 -0.11(-2.73%)
Dec 10, 2008 4.048 4.150 4.019 4.092 429,287 +0.09(+2.18%)
Dec 09, 2008 4.150 4.315 3.922 4.005 250,251 -0.24(-5.61%)
Dec 08, 2008 4.175 4.325 4.107 4.243 326,464 +0.16(+3.80%)
Dec 05, 2008 3.976 4.097 3.854 4.087 502,311 +0.08(+1.94%)
Dec 04, 2008 4.199 4.432 3.898 4.010 871,839 -0.23(-5.49%)
Dec 03, 2008 4.097 4.267 3.888 4.243 548,073 +0.26(+6.46%)
Dec 02, 2008 3.854 4.039 3.854 3.985 392,447 +0.10(+2.63%)
Dec 01, 2008 3.990 4.029 3.874 3.883 557,699 -0.24(-5.77%)
Nov 28, 2008 4.184 4.199 4.073 4.121 81,859 -0.11(-2.53%)
Nov 26, 2008 3.966 4.272 3.966 4.228 424,847 +0.16(+3.94%)
Nov 25, 2008 4.102 4.136 3.985 4.068 314,530 -0.04(-0.95%)
Nov 24, 2008 4.141 4.199 4.005 4.107 551,457 +0.02(+0.59%)
Nov 21, 2008 3.956 4.116 3.714 4.082 889,363 +0.20(+5.13%)
Nov 20, 2008 3.859 4.063 3.801 3.883 515,122 +0.00(+0.00%)
Nov 19, 2008 3.956 3.981 3.811 3.883 823,469 -0.08(-2.08%)
Nov 18, 2008 3.951 4.112 3.883 3.966 300,641 +0.03(+0.74%)
Nov 17, 2008 3.859 4.136 3.845 3.937 398,938 +0.05(+1.38%)
Nov 14, 2008 4.218 4.218 3.869 3.883 0 -0.39(-9.19%)
Nov 13, 2008 4.214 4.330 3.888 4.277 350,797 +0.07(+1.61%)
Nov 12, 2008 4.315 4.432 4.199 4.209 338,604 -0.17(-3.99%)
Nov 11, 2008 4.214 4.563 4.131 4.383 261,676 +0.13(+3.08%)
Nov 10, 2008 4.272 4.398 4.180 4.252 218,565 +0.06(+1.39%)
Nov 07, 2008 4.296 4.413 4.039 4.194 357,237 -0.07(-1.71%)
Nov 06, 2008 4.301 4.417 4.126 4.267 476,243 -0.08(-1.79%)
Nov 05, 2008 4.650 4.650 4.320 4.345 283,364 -0.30(-6.48%)
Nov 04, 2008 4.684 4.757 4.505 4.646 311,001 -0.01(-0.31%)
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.