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 )

28.58 -0.12 (-0.42%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2009 5.286 5.364 5.150 5.213 133,513 -0.10(-1.92%)
Jul 30, 2009 5.340 5.383 5.286 5.315 163,208 +0.01(+0.18%)
Jul 29, 2009 5.311 5.340 5.238 5.306 306,022 -0.03(-0.64%)
Jul 28, 2009 5.277 5.393 5.238 5.340 132,577 +0.02(+0.37%)
Jul 27, 2009 5.281 5.359 5.165 5.320 155,716 -0.01(-0.18%)
Jul 24, 2009 5.286 5.369 5.145 5.330 54,630 +0.00(+0.00%)
Jul 23, 2009 5.068 5.427 5.005 5.330 232,259 +0.23(+4.57%)
Jul 22, 2009 4.879 5.286 4.786 5.097 151,383 +0.19(+3.96%)
Jul 21, 2009 4.786 4.922 4.655 4.903 177,589 +0.09(+1.92%)
Jul 20, 2009 4.801 4.815 4.748 4.811 103,179 +0.01(+0.30%)
Jul 17, 2009 4.849 4.869 4.728 4.796 143,028 -0.06(-1.30%)
Jul 16, 2009 4.932 4.966 4.752 4.859 114,896 -0.08(-1.57%)
Jul 15, 2009 4.806 4.995 4.733 4.937 225,162 +0.17(+3.56%)
Jul 14, 2009 4.675 4.780 4.631 4.767 60,631 +0.03(+0.61%)
Jul 13, 2009 4.510 4.752 4.490 4.738 203,449 +0.15(+3.28%)
Jul 10, 2009 4.369 4.612 4.369 4.587 135,251 +0.21(+4.88%)
Jul 09, 2009 4.519 4.519 4.349 4.374 143,776 -0.12(-2.59%)
Jul 08, 2009 4.510 4.529 4.466 4.490 137,307 +0.00(+0.11%)
Jul 07, 2009 4.510 4.573 4.447 4.485 89,549 -0.01(-0.22%)
Jul 06, 2009 4.510 4.592 4.456 4.495 179,711 -0.02(-0.43%)
Jul 02, 2009 4.490 4.621 4.456 4.514 228,241 +0.01(+0.32%)
Jul 01, 2009 4.476 4.854 4.447 4.500 282,103 +0.06(+1.31%)
Jun 30, 2009 4.563 4.602 4.442 4.442 261,898 -0.11(-2.45%)
Jun 29, 2009 4.587 4.650 4.442 4.553 264,121 -0.06(-1.26%)
Jun 26, 2009 4.612 4.612 4.490 4.612 538,207 +0.04(+0.85%)
Jun 25, 2009 4.483 4.573 4.447 4.573 286,986 +0.16(+3.52%)
Jun 24, 2009 4.432 4.466 4.340 4.417 326,602 +0.02(+0.55%)
Jun 23, 2009 4.379 4.451 4.301 4.393 141,623 +0.05(+1.12%)
Jun 22, 2009 4.563 4.587 4.345 4.345 167,376 -0.26(-5.59%)
Jun 19, 2009 4.743 4.743 4.490 4.602 180,856 -0.09(-1.86%)
Jun 18, 2009 4.636 4.704 4.539 4.689 98,663 -0.01(-0.21%)
Jun 17, 2009 4.447 4.728 4.369 4.699 190,052 +0.24(+5.45%)
Jun 16, 2009 4.762 4.786 4.388 4.456 302,846 -0.26(-5.56%)
Jun 15, 2009 4.772 4.913 4.616 4.718 219,208 -0.11(-2.31%)
Jun 12, 2009 4.922 4.922 4.650 4.830 154,853 -0.11(-2.16%)
Jun 11, 2009 5.068 5.218 4.927 4.937 167,592 -0.11(-2.21%)
Jun 10, 2009 5.073 5.150 4.874 5.048 133,750 -0.01(-0.19%)
Jun 09, 2009 5.175 5.233 5.053 5.058 161,645 -0.09(-1.70%)
Jun 08, 2009 5.107 5.194 5.010 5.146 80,537 -0.03(-0.56%)
Jun 05, 2009 5.180 5.199 5.034 5.175 123,348 +0.02(+0.38%)
Jun 04, 2009 5.364 5.364 5.131 5.155 152,020 -0.17(-3.28%)
Jun 03, 2009 5.233 5.374 5.170 5.330 161,016 +0.05(+0.92%)
Jun 02, 2009 5.233 5.388 5.121 5.281 347,963 -0.01(-0.27%)
Jun 01, 2009 5.155 5.306 5.078 5.296 164,366 +0.19(+3.71%)
May 29, 2009 4.913 5.199 4.772 5.107 892,649 +0.19(+3.85%)
May 28, 2009 4.908 4.966 4.626 4.917 244,118 +0.04(+0.80%)
May 27, 2009 5.014 5.073 4.835 4.879 163,935 -0.18(-3.64%)
May 26, 2009 4.490 5.078 4.466 5.063 319,252 +0.57(+12.63%)
May 22, 2009 4.616 4.646 4.466 4.495 164,796 -0.09(-2.01%)
May 21, 2009 4.514 4.607 4.466 4.587 180,053 +0.04(+0.85%)
May 20, 2009 4.568 4.626 4.417 4.548 345,037 +0.00(+0.00%)
May 19, 2009 4.694 4.701 4.548 4.548 249,340 -0.20(-4.29%)
May 18, 2009 4.709 4.777 4.665 4.752 161,834 +0.08(+1.66%)
May 15, 2009 4.553 4.762 4.495 4.675 147,931 +0.12(+2.67%)
May 14, 2009 4.704 4.777 4.548 4.553 208,510 -0.15(-3.20%)
May 13, 2009 4.956 4.971 4.641 4.704 241,696 -0.32(-6.38%)
May 12, 2009 5.078 5.160 4.942 5.024 269,415 -0.09(-1.71%)
May 11, 2009 5.000 5.121 4.845 5.112 363,510 -0.01(-0.28%)
May 08, 2009 4.859 5.126 4.529 5.126 419,421 +0.29(+5.97%)
May 07, 2009 5.349 5.476 4.801 4.837 550,174 -0.62(-11.42%)
May 06, 2009 5.476 5.505 5.257 5.461 297,220 +0.00(+0.09%)
May 05, 2009 5.301 5.495 5.281 5.456 334,923 +0.16(+2.93%)
May 04, 2009 5.233 5.311 5.150 5.301 168,039 +0.12(+2.34%)
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.