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 )

31.30 -0.52 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.157 5.264 5.109 5.109 293,337 -0.01(-0.28%)
Mar 30, 2009 4.992 5.138 4.958 5.123 331,363 -0.03(-0.66%)
Mar 26, 2009 5.094 5.215 5.050 5.157 541,072 +0.05(+1.05%)
Mar 25, 2009 5.157 5.278 4.740 5.104 497,286 -0.15(-2.77%)
Mar 24, 2009 4.696 5.337 4.696 5.249 676,992 +0.46(+9.63%)
Mar 23, 2009 4.488 4.788 4.473 4.788 178,405 +0.52(+12.16%)
Mar 20, 2009 4.415 4.526 4.269 4.269 151,220 -0.11(-2.55%)
Mar 19, 2009 4.420 4.454 4.323 4.381 109,612 +0.00(+0.07%)
Mar 18, 2009 4.075 4.405 4.027 4.378 186,524 +0.30(+7.42%)
Mar 17, 2009 3.973 4.075 3.954 4.075 208,070 +0.09(+2.19%)
Mar 16, 2009 4.095 4.158 3.964 3.988 212,166 -0.10(-2.38%)
Mar 13, 2009 4.056 4.099 3.993 4.085 0 +0.02(+0.60%)
Mar 12, 2009 3.901 4.119 3.842 4.061 258,721 +0.13(+3.33%)
Mar 11, 2009 4.017 4.017 3.818 3.930 174,363 -0.06(-1.46%)
Mar 10, 2009 3.871 4.070 3.838 3.988 201,186 +0.20(+5.38%)
Mar 09, 2009 3.721 3.813 3.697 3.784 349,617 +0.02(+0.65%)
Mar 06, 2009 3.740 3.852 3.692 3.760 0 +0.02(+0.65%)
Mar 05, 2009 3.808 3.862 3.726 3.736 162,080 -0.08(-2.04%)
Mar 04, 2009 3.833 3.871 3.784 3.813 284,534 -0.13(-3.32%)
Mar 02, 2009 4.240 4.240 3.857 3.944 340,842 -0.33(-7.61%)
Feb 27, 2009 4.206 4.793 4.206 4.269 0 +0.06(+1.38%)
Feb 26, 2009 4.434 4.434 4.172 4.211 164,298 -0.18(-4.19%)
Feb 25, 2009 4.531 4.604 4.250 4.395 231,801 -0.18(-3.92%)
Feb 24, 2009 4.463 4.623 4.420 4.575 311,260 +0.18(+4.08%)
Feb 23, 2009 4.425 4.522 4.347 4.395 230,754 +0.01(+0.22%)
Feb 20, 2009 4.119 4.488 4.075 4.386 0 +0.21(+4.99%)
Feb 19, 2009 4.022 4.585 3.736 4.177 503,630 +0.26(+6.69%)
Feb 18, 2009 3.876 4.012 3.871 3.915 199,199 +0.04(+1.13%)
Feb 17, 2009 3.881 4.085 3.871 3.871 289,518 -0.07(-1.85%)
Feb 13, 2009 4.046 4.153 3.915 3.944 126,483 -0.10(-2.52%)
Feb 12, 2009 3.944 4.075 3.871 4.046 144,597 +0.07(+1.71%)
Feb 11, 2009 3.930 4.022 3.876 3.978 89,919 +0.07(+1.74%)
Feb 10, 2009 3.954 4.056 3.871 3.910 115,820 -0.04(-1.10%)
Feb 09, 2009 4.119 4.148 3.901 3.954 114,439 -0.10(-2.40%)
Feb 06, 2009 4.017 4.255 3.973 4.051 208,021 +0.02(+0.60%)
Feb 05, 2009 3.891 4.095 3.891 4.027 171,012 +0.14(+3.49%)
Feb 04, 2009 3.886 3.944 3.784 3.891 1,263,958 +0.00(+0.12%)
Feb 03, 2009 3.939 3.939 3.871 3.886 270,219 -0.04(-0.99%)
Feb 02, 2009 3.876 4.104 3.867 3.925 283,076 +0.03(+0.87%)
Jan 30, 2009 3.925 3.959 3.871 3.891 0 +0.00(+0.12%)
Jan 29, 2009 4.201 4.274 3.871 3.886 176,711 -0.35(-8.35%)
Jan 28, 2009 4.294 4.342 4.163 4.240 85,592 +0.00(+0.00%)
Jan 27, 2009 4.197 4.347 4.197 4.240 82,960 +0.04(+1.04%)
Jan 26, 2009 3.988 4.245 3.988 4.197 128,025 +0.21(+5.23%)
Jan 23, 2009 3.973 4.114 3.935 3.988 111,304 -0.04(-1.08%)
Jan 22, 2009 3.983 4.085 3.857 4.032 68,004 +0.00(+0.00%)
Jan 21, 2009 3.935 4.046 3.896 4.032 137,735 +0.12(+3.10%)
Jan 20, 2009 3.871 3.983 3.871 3.910 169,391 -0.02(-0.62%)
Jan 16, 2009 3.983 3.998 3.862 3.935 213,823 -0.03(-0.86%)
Jan 15, 2009 3.871 4.027 3.871 3.969 321,110 +0.10(+2.51%)
Jan 14, 2009 3.964 4.012 3.871 3.871 360,148 -0.14(-3.51%)
Jan 13, 2009 3.925 4.143 3.910 4.012 140,899 +0.07(+1.72%)
Jan 12, 2009 4.046 4.109 3.925 3.944 106,112 -0.10(-2.52%)
Jan 09, 2009 4.129 4.216 4.032 4.046 179,409 -0.09(-2.23%)
Jan 08, 2009 4.056 4.235 3.852 4.138 144,863 +0.08(+2.03%)
Jan 07, 2009 4.541 4.565 3.978 4.056 194,390 -0.51(-11.16%)
Jan 06, 2009 4.507 4.619 4.371 4.565 136,558 +0.11(+2.39%)
Jan 05, 2009 4.585 4.585 4.318 4.458 178,671 -0.12(-2.55%)
Jan 02, 2009 4.531 4.667 4.410 4.575 0 +0.05(+1.07%)
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.