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 +0.33 (+1.15%)
Official Closing 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 (%)
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%)
Jan 01, 2009 4.628 4.730 4.488 4.526 0 +0.00(+0.00%)
Dec 31, 2008 4.628 4.730 4.488 4.526 237,822 -0.09(-1.89%)
Dec 30, 2008 4.366 4.614 4.298 4.614 264,721 +0.29(+6.61%)
Dec 29, 2008 4.449 4.517 4.269 4.328 94,406 -0.12(-2.73%)
Dec 26, 2008 4.623 4.667 4.434 4.449 52,151 -0.13(-2.86%)
Dec 24, 2008 4.851 4.851 4.512 4.580 98,794 +0.08(+1.72%)
Dec 23, 2008 4.483 4.667 4.293 4.502 332,870 +0.10(+2.32%)
Dec 22, 2008 4.109 4.425 4.075 4.400 392,048 +0.33(+7.98%)
Dec 19, 2008 4.502 4.531 4.075 4.075 601,161 -0.38(-8.60%)
Dec 18, 2008 4.303 4.526 4.274 4.458 260,525 +0.16(+3.84%)
Dec 17, 2008 4.119 4.303 4.032 4.294 244,892 +0.13(+3.15%)
Dec 16, 2008 3.867 4.197 3.867 4.163 295,654 +0.29(+7.52%)
Dec 15, 2008 4.192 4.357 3.838 3.871 271,167 -0.30(-7.10%)
Dec 12, 2008 3.910 4.167 3.881 4.167 127,660 +0.19(+4.76%)
Dec 11, 2008 4.041 4.099 3.915 3.978 325,218 -0.11(-2.73%)
Dec 10, 2008 4.046 4.148 4.017 4.090 429,535 +0.09(+2.18%)
Dec 09, 2008 4.148 4.313 3.920 4.002 250,396 -0.24(-5.61%)
Dec 08, 2008 4.172 4.323 4.104 4.240 326,653 +0.16(+3.80%)
Dec 05, 2008 3.973 4.095 3.852 4.085 502,602 +0.08(+1.94%)
Dec 04, 2008 4.197 4.429 3.896 4.007 872,343 -0.23(-5.49%)
Dec 03, 2008 4.095 4.264 3.886 4.240 548,390 +0.26(+6.46%)
Dec 02, 2008 3.852 4.036 3.852 3.983 392,674 +0.10(+2.62%)
Dec 01, 2008 3.988 4.027 3.871 3.881 558,022 -0.24(-5.77%)
Nov 28, 2008 4.182 4.197 4.070 4.119 81,907 -0.11(-2.53%)
Nov 26, 2008 3.964 4.269 3.964 4.226 425,093 +0.16(+3.94%)
Nov 25, 2008 4.099 4.133 3.983 4.066 314,712 -0.04(-0.95%)
Nov 24, 2008 4.138 4.197 4.002 4.104 551,776 +0.02(+0.59%)
Nov 21, 2008 3.954 4.114 3.711 4.080 889,878 +0.20(+5.12%)
Nov 20, 2008 3.857 4.061 3.799 3.881 515,420 +0.00(+0.00%)
Nov 19, 2008 3.954 3.978 3.808 3.881 823,945 -0.08(-2.08%)
Nov 18, 2008 3.949 4.109 3.881 3.964 300,815 +0.03(+0.74%)
Nov 17, 2008 3.857 4.133 3.842 3.935 399,169 +0.05(+1.37%)
Nov 14, 2008 4.216 4.216 3.867 3.881 0 -0.39(-9.19%)
Nov 13, 2008 4.211 4.328 3.886 4.274 351,000 +0.07(+1.61%)
Nov 12, 2008 4.313 4.429 4.197 4.206 338,800 -0.17(-3.99%)
Nov 11, 2008 4.211 4.560 4.129 4.381 261,827 +0.13(+3.08%)
Nov 10, 2008 4.269 4.395 4.177 4.250 218,692 +0.06(+1.39%)
Nov 07, 2008 4.294 4.410 4.036 4.192 357,444 -0.07(-1.71%)
Nov 06, 2008 4.298 4.415 4.124 4.264 476,519 -0.08(-1.79%)
Nov 05, 2008 4.648 4.648 4.318 4.342 283,528 -0.30(-6.48%)
Nov 04, 2008 4.682 4.754 4.502 4.643 311,181 -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.