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, 2010 8.010 8.121 7.898 7.918 168,056 -0.11(-1.39%)
Mar 30, 2010 7.898 8.092 7.898 8.029 209,853 +0.18(+2.29%)
Mar 29, 2010 7.908 8.058 7.811 7.850 142,585 -0.06(-0.80%)
Mar 26, 2010 8.039 8.165 7.874 7.913 238,976 -0.13(-1.63%)
Mar 25, 2010 8.083 8.243 8.015 8.044 151,465 +0.02(+0.30%)
Mar 24, 2010 7.966 8.136 7.884 8.019 381,700 +0.05(+0.67%)
Mar 23, 2010 7.869 8.039 7.811 7.966 341,312 +0.08(+1.05%)
Mar 22, 2010 7.791 7.932 7.738 7.884 233,852 +0.00(+0.00%)
Mar 19, 2010 7.855 7.893 7.762 7.884 325,717 +0.02(+0.31%)
Mar 18, 2010 7.855 7.898 7.744 7.859 208,767 -0.03(-0.43%)
Mar 17, 2010 7.893 8.005 7.830 7.893 277,802 -0.01(-0.18%)
Mar 16, 2010 7.879 7.908 7.850 7.908 236,311 +0.02(+0.31%)
Mar 15, 2010 7.855 7.884 7.855 7.884 169,717 +0.02(+0.25%)
Mar 12, 2010 7.884 7.884 7.782 7.864 154,144 -0.02(-0.25%)
Mar 11, 2010 7.801 7.884 7.709 7.884 127,713 +0.01(+0.12%)
Mar 10, 2010 7.690 7.890 7.641 7.874 221,771 +0.20(+2.59%)
Mar 09, 2010 7.660 7.762 7.612 7.675 227,401 +0.01(+0.19%)
Mar 08, 2010 7.840 7.840 7.612 7.660 197,803 -0.20(-2.53%)
Mar 05, 2010 7.670 7.864 7.597 7.859 214,394 +0.15(+1.89%)
Mar 04, 2010 7.690 7.733 7.612 7.714 208,691 +0.00(+0.00%)
Mar 03, 2010 7.748 7.879 7.559 7.714 261,930 -0.05(-0.63%)
Mar 02, 2010 7.365 8.044 7.059 7.762 1,234,522 +1.22(+18.61%)
Mar 01, 2010 6.452 6.579 6.394 6.545 250,826 +0.10(+1.58%)
Feb 26, 2010 6.651 6.656 6.418 6.443 81,789 -0.20(-2.99%)
Feb 25, 2010 6.617 6.661 6.535 6.642 91,955 -0.09(-1.37%)
Feb 24, 2010 6.758 6.758 6.676 6.734 56,654 -0.03(-0.43%)
Feb 23, 2010 6.661 6.778 6.506 6.763 114,157 +0.11(+1.68%)
Feb 22, 2010 6.564 6.719 6.564 6.651 90,770 +0.09(+1.33%)
Feb 19, 2010 6.462 6.579 6.457 6.564 123,789 +0.11(+1.65%)
Feb 18, 2010 6.351 6.477 6.336 6.457 126,021 +0.09(+1.37%)
Feb 17, 2010 6.176 6.385 6.147 6.370 121,787 +0.18(+2.98%)
Feb 16, 2010 6.137 6.190 6.055 6.186 47,224 +0.05(+0.79%)
Feb 12, 2010 6.069 6.137 6.137 6.137 126,971 +0.00(+0.08%)
Feb 11, 2010 5.933 6.137 5.861 6.132 143,548 +0.16(+2.76%)
Feb 10, 2010 6.016 6.040 5.841 5.967 76,852 -0.09(-1.44%)
Feb 09, 2010 5.967 6.084 5.768 6.055 130,663 +0.14(+2.38%)
Feb 08, 2010 6.011 6.040 5.890 5.914 158,329 -0.13(-2.09%)
Feb 05, 2010 5.895 6.055 5.895 6.040 64,605 +0.14(+2.30%)
Feb 04, 2010 6.074 6.093 5.875 5.904 112,460 -0.21(-3.49%)
Feb 03, 2010 6.035 6.127 5.972 6.118 105,557 +0.05(+0.80%)
Feb 02, 2010 5.919 6.118 5.919 6.069 112,487 +0.14(+2.29%)
Feb 01, 2010 6.021 6.021 5.895 5.933 66,546 -0.05(-0.81%)
Jan 29, 2010 5.895 6.132 5.895 5.982 170,406 +0.16(+2.75%)
Jan 28, 2010 5.987 5.987 5.793 5.822 110,168 -0.13(-2.12%)
Jan 27, 2010 5.841 5.977 5.793 5.948 79,658 +0.10(+1.74%)
Jan 26, 2010 5.836 5.928 5.812 5.846 95,676 +0.01(+0.25%)
Jan 25, 2010 6.001 6.001 5.730 5.831 97,290 -0.12(-1.96%)
Jan 22, 2010 5.992 6.137 5.933 5.948 98,120 -0.06(-1.05%)
Jan 21, 2010 6.186 6.224 6.001 6.011 91,462 -0.17(-2.82%)
Jan 20, 2010 6.297 6.321 6.089 6.186 127,223 -0.17(-2.67%)
Jan 19, 2010 6.336 6.394 6.249 6.355 100,600 +0.04(+0.69%)
Jan 15, 2010 6.394 6.312 6.312 6.312 141,812 -0.06(-0.91%)
Jan 14, 2010 6.491 6.530 6.370 6.370 44,211 -0.14(-2.09%)
Jan 13, 2010 6.360 6.549 6.278 6.506 163,032 +0.15(+2.29%)
Jan 12, 2010 6.428 6.448 6.288 6.360 65,085 -0.12(-1.87%)
Jan 11, 2010 6.613 6.617 6.472 6.482 87,012 -0.13(-1.91%)
Jan 08, 2010 6.680 6.753 6.588 6.608 55,717 -0.07(-1.09%)
Jan 07, 2010 6.583 6.710 6.549 6.680 98,555 +0.11(+1.70%)
Jan 06, 2010 6.603 6.622 6.545 6.569 147,501 -0.02(-0.29%)
Jan 05, 2010 6.690 6.710 6.564 6.588 254,704 -0.11(-1.59%)
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.